Add accumulated files

357120/day/candle-day-250.csv

@@ -1,4 +1,8 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250327,4455,4480,4480,4440,27315,121614482,00,0.00,N,3,0,
+20250326,4455,4460,4500,4440,44264,197455390,00,0.00,N,5,-5,
+20250325,4460,4455,4475,4430,57994,257934911,00,0.00,N,2,5,
+20250324,4455,4500,4500,4440,40724,181555153,00,0.00,N,5,-45,
 20250321,4500,4495,4520,4435,83344,373839719,00,0.00,N,2,5,
 20250320,4495,4495,4520,4470,49004,220160445,00,0.00,N,3,0,
 20250319,4495,4425,4495,4415,73815,329464801,00,0.00,N,2,65,

357120/investor/investor-20250301.csv

@@ -1,4 +1,9 @@
 stockBusinessDate,stockClosingPrice,previousDayVariableRatio,previousDayVariableRatioSign,personalNetBuyingQuantity,foreignNetBuyingQuantity,organizationNetBuyingQuantity,personalNetBuyingTradingAmount,foreignNetBuyingTradingAmount,organizationNetBuyingTradingAmount,personalBuyingVolume,foreignBuyingVolume,organizationBuyingVolume,personalBuyingTradingAmount,foreignBuyingTradingAmount,organizationBuyingTradingAmount,personalSellingVolume,foreignSellingVolume,organizationSellingVolume,personalSellingTradingAmount,foreignSellingTradingAmount,organizationSellingTradingAmount
+20250328,4460,5,2,-23257,13734,10195,-103,61,46,17587,25616,24622,78,113,110,40844,11882,14427,181,53,64
+20250327,4455,0,3,-13762,-652,14862,-61,-3,66,3567,1427,22321,16,6,99,17329,2079,7459,77,9,33
+20250326,4455,-5,5,-2532,-9101,12079,-11,-41,54,11699,4849,27716,52,22,124,14231,13950,15637,63,62,70
+20250325,4460,5,2,-25591,1113,21950,-114,5,98,12887,12548,29359,57,56,131,38478,11435,7409,171,51,33
+20250324,4455,-45,5,-11692,-4585,16298,-52,-20,73,15789,704,24231,70,3,108,27481,5289,7933,122,24,35
 20250321,4500,5,2,-32508,19296,14077,-146,87,63,7592,44063,31689,34,198,142,40100,24767,17612,180,111,79
 20250320,4495,0,3,-7147,-10334,18147,-32,-46,82,15930,2192,30882,72,10,139,23077,12526,12735,104,56,57
 20250319,4495,65,2,-24749,10383,15035,-111,46,68,12709,26208,34898,57,117,156,37458,15825,19863,167,71,88

357120/min/candle-20250324.csv

@@ -0,0 +1,747 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250324,212500,181555153,4455,4455,4455,4455,4874
+20250324,212400,181555153,4455,4455,4455,4455,0
+20250324,212300,181555153,4455,4455,4455,4455,0
+20250324,212200,181555153,4455,4455,4455,4455,0
+20250324,212100,181555153,4455,4455,4455,4455,0
+20250324,212000,181555153,4455,4455,4455,4455,0
+20250324,211900,181555153,4455,4455,4455,4455,0
+20250324,211800,181555153,4455,4455,4455,4455,0
+20250324,211700,181555153,4455,4455,4455,4455,0
+20250324,211600,181555153,4455,4455,4455,4455,0
+20250324,211500,181555153,4455,4455,4455,4455,0
+20250324,211400,181555153,4455,4455,4455,4455,0
+20250324,211300,181555153,4455,4455,4455,4455,0
+20250324,211200,181555153,4455,4455,4455,4455,0
+20250324,211100,181555153,4455,4455,4455,4455,0
+20250324,211000,181555153,4455,4455,4455,4455,0
+20250324,210900,181555153,4455,4455,4455,4455,0
+20250324,210800,181555153,4455,4455,4455,4455,0
+20250324,210700,181555153,4455,4455,4455,4455,0
+20250324,210600,181555153,4455,4455,4455,4455,0
+20250324,210500,181555153,4455,4455,4455,4455,0
+20250324,210400,181555153,4455,4455,4455,4455,0
+20250324,210300,181555153,4455,4455,4455,4455,0
+20250324,210200,181555153,4455,4455,4455,4455,0
+20250324,210100,181555153,4455,4455,4455,4455,0
+20250324,210000,181555153,4455,4455,4455,4455,0
+20250324,205900,181555153,4455,4455,4455,4455,0
+20250324,205800,181555153,4455,4455,4455,4455,0
+20250324,205700,181555153,4455,4455,4455,4455,0
+20250324,205600,181555153,4455,4455,4455,4455,0
+20250324,205500,181555153,4455,4455,4455,4455,4874
+20250324,205400,181555153,4455,4455,4455,4455,0
+20250324,205300,181555153,4455,4455,4455,4455,0
+20250324,205200,181555153,4455,4455,4455,4455,0
+20250324,205100,181555153,4455,4455,4455,4455,0
+20250324,205000,181555153,4455,4455,4455,4455,0
+20250324,204900,181555153,4455,4455,4455,4455,0
+20250324,204800,181555153,4455,4455,4455,4455,0
+20250324,204700,181555153,4455,4455,4455,4455,0
+20250324,204600,181555153,4455,4455,4455,4455,0
+20250324,204500,181555153,4455,4455,4455,4455,0
+20250324,204400,181555153,4455,4455,4455,4455,0
+20250324,204300,181555153,4455,4455,4455,4455,0
+20250324,204200,181555153,4455,4455,4455,4455,0
+20250324,204100,181555153,4455,4455,4455,4455,0
+20250324,204000,181555153,4455,4455,4455,4455,0
+20250324,203900,181555153,4455,4455,4455,4455,0
+20250324,203800,181555153,4455,4455,4455,4455,0
+20250324,203700,181555153,4455,4455,4455,4455,0
+20250324,203600,181555153,4455,4455,4455,4455,0
+20250324,203500,181555153,4455,4455,4455,4455,0
+20250324,203400,181555153,4455,4455,4455,4455,0
+20250324,203300,181555153,4455,4455,4455,4455,0
+20250324,203200,181555153,4455,4455,4455,4455,0
+20250324,203100,181555153,4455,4455,4455,4455,0
+20250324,203000,181555153,4455,4455,4455,4455,0
+20250324,202900,181555153,4455,4455,4455,4455,0
+20250324,202800,181555153,4455,4455,4455,4455,0
+20250324,202700,181555153,4455,4455,4455,4455,0
+20250324,202600,181555153,4455,4455,4455,4455,0
+20250324,202500,181555153,4455,4455,4455,4455,4874
+20250324,202400,181555153,4455,4455,4455,4455,0
+20250324,202300,181555153,4455,4455,4455,4455,0
+20250324,202200,181555153,4455,4455,4455,4455,0
+20250324,202100,181555153,4455,4455,4455,4455,0
+20250324,202000,181555153,4455,4455,4455,4455,0
+20250324,201900,181555153,4455,4455,4455,4455,0
+20250324,201800,181555153,4455,4455,4455,4455,0
+20250324,201700,181555153,4455,4455,4455,4455,0
+20250324,201600,181555153,4455,4455,4455,4455,0
+20250324,201500,181555153,4455,4455,4455,4455,0
+20250324,201400,181555153,4455,4455,4455,4455,0
+20250324,201300,181555153,4455,4455,4455,4455,0
+20250324,201200,181555153,4455,4455,4455,4455,0
+20250324,201100,181555153,4455,4455,4455,4455,0
+20250324,201000,181555153,4455,4455,4455,4455,0
+20250324,200900,181555153,4455,4455,4455,4455,0
+20250324,200800,181555153,4455,4455,4455,4455,0
+20250324,200700,181555153,4455,4455,4455,4455,0
+20250324,200600,181555153,4455,4455,4455,4455,0
+20250324,200500,181555153,4455,4455,4455,4455,0
+20250324,200400,181555153,4455,4455,4455,4455,0
+20250324,200300,181555153,4455,4455,4455,4455,0
+20250324,200200,181555153,4455,4455,4455,4455,0
+20250324,200100,181555153,4455,4455,4455,4455,0
+20250324,200000,181555153,4455,4455,4455,4455,0
+20250324,195900,181555153,4455,4455,4455,4455,0
+20250324,195800,181555153,4455,4455,4455,4455,0
+20250324,195700,181555153,4455,4455,4455,4455,0
+20250324,195600,181555153,4455,4455,4455,4455,0
+20250324,195500,181555153,4455,4455,4455,4455,4874
+20250324,195400,181555153,4455,4455,4455,4455,0
+20250324,195300,181555153,4455,4455,4455,4455,0
+20250324,195200,181555153,4455,4455,4455,4455,0
+20250324,195100,181555153,4455,4455,4455,4455,0
+20250324,195000,181555153,4455,4455,4455,4455,0
+20250324,194900,181555153,4455,4455,4455,4455,0
+20250324,194800,181555153,4455,4455,4455,4455,0
+20250324,194700,181555153,4455,4455,4455,4455,0
+20250324,194600,181555153,4455,4455,4455,4455,0
+20250324,194500,181555153,4455,4455,4455,4455,0
+20250324,194400,181555153,4455,4455,4455,4455,0
+20250324,194300,181555153,4455,4455,4455,4455,0
+20250324,194200,181555153,4455,4455,4455,4455,0
+20250324,194100,181555153,4455,4455,4455,4455,0
+20250324,194000,181555153,4455,4455,4455,4455,0
+20250324,193900,181555153,4455,4455,4455,4455,0
+20250324,193800,181555153,4455,4455,4455,4455,0
+20250324,193700,181555153,4455,4455,4455,4455,0
+20250324,193600,181555153,4455,4455,4455,4455,0
+20250324,193500,181555153,4455,4455,4455,4455,0
+20250324,193400,181555153,4455,4455,4455,4455,0
+20250324,193300,181555153,4455,4455,4455,4455,0
+20250324,193200,181555153,4455,4455,4455,4455,0
+20250324,193100,181555153,4455,4455,4455,4455,0
+20250324,193000,181555153,4455,4455,4455,4455,0
+20250324,192900,181555153,4455,4455,4455,4455,0
+20250324,192800,181555153,4455,4455,4455,4455,0
+20250324,192700,181555153,4455,4455,4455,4455,0
+20250324,192600,181555153,4455,4455,4455,4455,0
+20250324,192500,181555153,4455,4455,4455,4455,4874
+20250324,192400,181555153,4455,4455,4455,4455,0
+20250324,192300,181555153,4455,4455,4455,4455,0
+20250324,192200,181555153,4455,4455,4455,4455,0
+20250324,192100,181555153,4455,4455,4455,4455,0
+20250324,192000,181555153,4455,4455,4455,4455,0
+20250324,191900,181555153,4455,4455,4455,4455,0
+20250324,191800,181555153,4455,4455,4455,4455,0
+20250324,191700,181555153,4455,4455,4455,4455,0
+20250324,191600,181555153,4455,4455,4455,4455,0
+20250324,191500,181555153,4455,4455,4455,4455,0
+20250324,191400,181555153,4455,4455,4455,4455,0
+20250324,191300,181555153,4455,4455,4455,4455,0
+20250324,191200,181555153,4455,4455,4455,4455,0
+20250324,191100,181555153,4455,4455,4455,4455,0
+20250324,191000,181555153,4455,4455,4455,4455,0
+20250324,190900,181555153,4455,4455,4455,4455,0
+20250324,190800,181555153,4455,4455,4455,4455,0
+20250324,190700,181555153,4455,4455,4455,4455,0
+20250324,190600,181555153,4455,4455,4455,4455,0
+20250324,190500,181555153,4455,4455,4455,4455,0
+20250324,190400,181555153,4455,4455,4455,4455,0
+20250324,190300,181555153,4455,4455,4455,4455,0
+20250324,190200,181555153,4455,4455,4455,4455,0
+20250324,190100,181555153,4455,4455,4455,4455,0
+20250324,190000,181555153,4455,4455,4455,4455,0
+20250324,185900,181555153,4455,4455,4455,4455,0
+20250324,185800,181555153,4455,4455,4455,4455,0
+20250324,185700,181555153,4455,4455,4455,4455,0
+20250324,185600,181555153,4455,4455,4455,4455,0
+20250324,185500,181555153,4455,4455,4455,4455,4874
+20250324,185400,181555153,4455,4455,4455,4455,0
+20250324,185300,181555153,4455,4455,4455,4455,0
+20250324,185200,181555153,4455,4455,4455,4455,0
+20250324,185100,181555153,4455,4455,4455,4455,0
+20250324,185000,181555153,4455,4455,4455,4455,0
+20250324,184900,181555153,4455,4455,4455,4455,0
+20250324,184800,181555153,4455,4455,4455,4455,0
+20250324,184700,181555153,4455,4455,4455,4455,0
+20250324,184600,181555153,4455,4455,4455,4455,0
+20250324,184500,181555153,4455,4455,4455,4455,0
+20250324,184400,181555153,4455,4455,4455,4455,0
+20250324,184300,181555153,4455,4455,4455,4455,0
+20250324,184200,181555153,4455,4455,4455,4455,0
+20250324,184100,181555153,4455,4455,4455,4455,0
+20250324,184000,181555153,4455,4455,4455,4455,0
+20250324,183900,181555153,4455,4455,4455,4455,0
+20250324,183800,181555153,4455,4455,4455,4455,0
+20250324,183700,181555153,4455,4455,4455,4455,0
+20250324,183600,181555153,4455,4455,4455,4455,0
+20250324,183500,181555153,4455,4455,4455,4455,0
+20250324,183400,181555153,4455,4455,4455,4455,0
+20250324,183300,181555153,4455,4455,4455,4455,0
+20250324,183200,181555153,4455,4455,4455,4455,0
+20250324,183100,181555153,4455,4455,4455,4455,0
+20250324,183000,181555153,4455,4455,4455,4455,0
+20250324,182900,181555153,4455,4455,4455,4455,0
+20250324,182800,181555153,4455,4455,4455,4455,0
+20250324,182700,181555153,4455,4455,4455,4455,0
+20250324,182600,181555153,4455,4455,4455,4455,0
+20250324,182500,181555153,4455,4455,4455,4455,4874
+20250324,182400,181555153,4455,4455,4455,4455,0
+20250324,182300,181555153,4455,4455,4455,4455,0
+20250324,182200,181555153,4455,4455,4455,4455,0
+20250324,182100,181555153,4455,4455,4455,4455,0
+20250324,182000,181555153,4455,4455,4455,4455,0
+20250324,181900,181555153,4455,4455,4455,4455,0
+20250324,181800,181555153,4455,4455,4455,4455,0
+20250324,181700,181555153,4455,4455,4455,4455,0
+20250324,181600,181555153,4455,4455,4455,4455,0
+20250324,181500,181555153,4455,4455,4455,4455,0
+20250324,181400,181555153,4455,4455,4455,4455,0
+20250324,181300,181555153,4455,4455,4455,4455,0
+20250324,181200,181555153,4455,4455,4455,4455,0
+20250324,181100,181555153,4455,4455,4455,4455,0
+20250324,181000,181555153,4455,4455,4455,4455,0
+20250324,180900,181555153,4455,4455,4455,4455,0
+20250324,180800,181555153,4455,4455,4455,4455,0
+20250324,180700,181555153,4455,4455,4455,4455,0
+20250324,180600,181555153,4455,4455,4455,4455,0
+20250324,180500,181555153,4455,4455,4455,4455,0
+20250324,180400,181555153,4455,4455,4455,4455,0
+20250324,180300,181555153,4455,4455,4455,4455,0
+20250324,180200,181555153,4455,4455,4455,4455,0
+20250324,180100,181555153,4455,4455,4455,4455,0
+20250324,180000,181555153,4455,4455,4455,4455,0
+20250324,175900,181555153,4455,4455,4455,4455,0
+20250324,175800,181555153,4455,4455,4455,4455,0
+20250324,175700,181555153,4455,4455,4455,4455,0
+20250324,175600,181555153,4455,4455,4455,4455,0
+20250324,175500,181555153,4455,4455,4455,4455,4874
+20250324,175400,181555153,4455,4455,4455,4455,0
+20250324,175300,181555153,4455,4455,4455,4455,0
+20250324,175200,181555153,4455,4455,4455,4455,0
+20250324,175100,181555153,4455,4455,4455,4455,0
+20250324,175000,181555153,4455,4455,4455,4455,0
+20250324,174900,181555153,4455,4455,4455,4455,0
+20250324,174800,181555153,4455,4455,4455,4455,0
+20250324,174700,181555153,4455,4455,4455,4455,0
+20250324,174600,181555153,4455,4455,4455,4455,0
+20250324,174500,181555153,4455,4455,4455,4455,0
+20250324,174400,181555153,4455,4455,4455,4455,0
+20250324,174300,181555153,4455,4455,4455,4455,0
+20250324,174200,181555153,4455,4455,4455,4455,0
+20250324,174100,181555153,4455,4455,4455,4455,0
+20250324,174000,181555153,4455,4455,4455,4455,0
+20250324,173900,181555153,4455,4455,4455,4455,0
+20250324,173800,181555153,4455,4455,4455,4455,0
+20250324,173700,181555153,4455,4455,4455,4455,0
+20250324,173600,181555153,4455,4455,4455,4455,0
+20250324,173500,181555153,4455,4455,4455,4455,0
+20250324,173400,181555153,4455,4455,4455,4455,0
+20250324,173300,181555153,4455,4455,4455,4455,0
+20250324,173200,181555153,4455,4455,4455,4455,0
+20250324,173100,181555153,4455,4455,4455,4455,0
+20250324,173000,181555153,4455,4455,4455,4455,0
+20250324,172900,181555153,4455,4455,4455,4455,0
+20250324,172800,181555153,4455,4455,4455,4455,0
+20250324,172700,181555153,4455,4455,4455,4455,0
+20250324,172600,181555153,4455,4455,4455,4455,0
+20250324,172500,181555153,4455,4455,4455,4455,4874
+20250324,172400,181555153,4455,4455,4455,4455,0
+20250324,172300,181555153,4455,4455,4455,4455,0
+20250324,172200,181555153,4455,4455,4455,4455,0
+20250324,172100,181555153,4455,4455,4455,4455,0
+20250324,172000,181555153,4455,4455,4455,4455,0
+20250324,171900,181555153,4455,4455,4455,4455,0
+20250324,171800,181555153,4455,4455,4455,4455,0
+20250324,171700,181555153,4455,4455,4455,4455,0
+20250324,171600,181555153,4455,4455,4455,4455,0
+20250324,171500,181555153,4455,4455,4455,4455,0
+20250324,171400,181555153,4455,4455,4455,4455,0
+20250324,171300,181555153,4455,4455,4455,4455,0
+20250324,171200,181555153,4455,4455,4455,4455,0
+20250324,171100,181555153,4455,4455,4455,4455,0
+20250324,171000,181555153,4455,4455,4455,4455,0
+20250324,170900,181555153,4455,4455,4455,4455,0
+20250324,170800,181555153,4455,4455,4455,4455,0
+20250324,170700,181555153,4455,4455,4455,4455,0
+20250324,170600,181555153,4455,4455,4455,4455,0
+20250324,170500,181555153,4455,4455,4455,4455,0
+20250324,170400,181555153,4455,4455,4455,4455,0
+20250324,170300,181555153,4455,4455,4455,4455,0
+20250324,170200,181555153,4455,4455,4455,4455,0
+20250324,170100,181555153,4455,4455,4455,4455,0
+20250324,170000,181555153,4455,4455,4455,4455,0
+20250324,165900,181555153,4455,4455,4455,4455,0
+20250324,165800,181555153,4455,4455,4455,4455,0
+20250324,165700,181555153,4455,4455,4455,4455,0
+20250324,165600,181555153,4455,4455,4455,4455,0
+20250324,165500,181555153,4455,4455,4455,4455,4874
+20250324,165400,181555153,4455,4455,4455,4455,0
+20250324,165300,181555153,4455,4455,4455,4455,0
+20250324,165200,181555153,4455,4455,4455,4455,0
+20250324,165100,181555153,4455,4455,4455,4455,0
+20250324,165000,181555153,4455,4455,4455,4455,0
+20250324,164900,181555153,4455,4455,4455,4455,0
+20250324,164800,181555153,4455,4455,4455,4455,0
+20250324,164700,181555153,4455,4455,4455,4455,0
+20250324,164600,181555153,4455,4455,4455,4455,0
+20250324,164500,181555153,4455,4455,4455,4455,0
+20250324,164400,181555153,4455,4455,4455,4455,0
+20250324,164300,181555153,4455,4455,4455,4455,0
+20250324,164200,181555153,4455,4455,4455,4455,0
+20250324,164100,181555153,4455,4455,4455,4455,0
+20250324,164000,181555153,4455,4455,4455,4455,0
+20250324,163900,181555153,4455,4455,4455,4455,0
+20250324,163800,181555153,4455,4455,4455,4455,0
+20250324,163700,181555153,4455,4455,4455,4455,0
+20250324,163600,181555153,4455,4455,4455,4455,0
+20250324,163500,181555153,4455,4455,4455,4455,0
+20250324,163400,181555153,4455,4455,4455,4455,0
+20250324,163300,181555153,4455,4455,4455,4455,0
+20250324,163200,181555153,4455,4455,4455,4455,0
+20250324,163100,181555153,4455,4455,4455,4455,0
+20250324,163000,181555153,4455,4455,4455,4455,0
+20250324,162900,181555153,4455,4455,4455,4455,0
+20250324,162800,181555153,4455,4455,4455,4455,0
+20250324,162700,181555153,4455,4455,4455,4455,0
+20250324,162600,181555153,4455,4455,4455,4455,0
+20250324,162500,181555153,4455,4455,4455,4455,4874
+20250324,162400,181555153,4455,4455,4455,4455,0
+20250324,162300,181555153,4455,4455,4455,4455,0
+20250324,162200,181555153,4455,4455,4455,4455,0
+20250324,162100,181555153,4455,4455,4455,4455,0
+20250324,162000,181555153,4455,4455,4455,4455,0
+20250324,161900,181555153,4455,4455,4455,4455,0
+20250324,161800,181555153,4455,4455,4455,4455,0
+20250324,161700,181555153,4455,4455,4455,4455,0
+20250324,161600,181555153,4455,4455,4455,4455,0
+20250324,161500,181555153,4455,4455,4455,4455,0
+20250324,161400,181555153,4455,4455,4455,4455,0
+20250324,161300,181555153,4455,4455,4455,4455,0
+20250324,161200,181555153,4455,4455,4455,4455,0
+20250324,161100,181555153,4455,4455,4455,4455,0
+20250324,161000,181555153,4455,4455,4455,4455,0
+20250324,160900,181555153,4455,4455,4455,4455,0
+20250324,160800,181555153,4455,4455,4455,4455,0
+20250324,160700,181555153,4455,4455,4455,4455,0
+20250324,160600,181555153,4455,4455,4455,4455,0
+20250324,160500,181555153,4455,4455,4455,4455,0
+20250324,160400,181555153,4455,4455,4455,4455,0
+20250324,160300,181555153,4455,4455,4455,4455,0
+20250324,160200,181555153,4455,4455,4455,4455,0
+20250324,160100,181555153,4455,4455,4455,4455,0
+20250324,160000,181555153,4455,4455,4455,4455,0
+20250324,155900,181555153,4455,4455,4455,4455,0
+20250324,155800,181555153,4455,4455,4455,4455,0
+20250324,155700,181555153,4455,4455,4455,4455,0
+20250324,155600,181555153,4455,4455,4455,4455,0
+20250324,155500,181555153,4455,4455,4455,4455,4874
+20250324,155400,181555153,4455,4455,4455,4455,0
+20250324,155300,181555153,4455,4455,4455,4455,0
+20250324,155200,181555153,4455,4455,4455,4455,0
+20250324,155100,181555153,4455,4455,4455,4455,0
+20250324,155000,181555153,4455,4455,4455,4455,0
+20250324,154900,181555153,4455,4455,4455,4455,0
+20250324,154800,181555153,4455,4455,4455,4455,0
+20250324,154700,181555153,4455,4455,4455,4455,0
+20250324,154600,181555153,4455,4455,4455,4455,0
+20250324,154500,181555153,4455,4455,4455,4455,0
+20250324,154400,181555153,4455,4455,4455,4455,0
+20250324,154300,181555153,4455,4455,4455,4455,0
+20250324,154200,181555153,4455,4455,4455,4455,0
+20250324,154100,181555153,4455,4455,4455,4455,0
+20250324,154000,181555153,4455,4455,4455,4455,0
+20250324,153900,181555153,4455,4455,4455,4455,0
+20250324,153800,181555153,4455,4455,4455,4455,0
+20250324,153700,181555153,4455,4455,4455,4455,0
+20250324,153600,181555153,4455,4455,4455,4455,0
+20250324,153500,181555153,4455,4455,4455,4455,0
+20250324,153400,181555153,4455,4455,4455,4455,0
+20250324,153300,181555153,4455,4455,4455,4455,0
+20250324,153200,181555153,4455,4455,4455,4455,0
+20250324,153100,181555153,4455,4455,4455,4455,0
+20250324,153000,181555153,4455,4455,4455,4455,4874
+20250324,152900,159841483,4450,4450,4450,4450,0
+20250324,152800,159841483,4450,4450,4450,4450,0
+20250324,152700,159841483,4450,4450,4450,4450,0
+20250324,152600,159841483,4450,4450,4450,4450,0
+20250324,152500,159841483,4450,4450,4450,4450,0
+20250324,152400,159841483,4450,4450,4450,4450,0
+20250324,152300,159841483,4450,4450,4450,4450,0
+20250324,152200,159841483,4450,4450,4450,4450,0
+20250324,152100,159841483,4450,4450,4450,4450,0
+20250324,152000,159841483,4450,4450,4450,4450,0
+20250324,151900,159841483,4450,4450,4450,4450,3
+20250324,151800,159828133,4455,4455,4455,4455,8
+20250324,151700,159792493,4455,4450,4455,4450,359
+20250324,151600,158193403,4455,4455,4455,4455,66
+20250324,151500,157899373,4455,4455,4455,4450,65
+20250324,151400,157609833,4455,4455,4455,4455,274
+20250324,151300,156389163,4455,4455,4455,4450,183
+20250324,151200,155574468,4455,4455,4455,4450,415
+20250324,151100,153727292,4455,4455,4455,4452,85
+20250324,151000,153348659,4455,4455,4455,4455,52
+20250324,150900,153116999,4455,4455,4455,4452,125
+20250324,150800,152560259,4455,4455,4455,4455,50
+20250324,150700,152337509,4455,4455,4455,4455,61
+20250324,150600,152065754,4455,4455,4455,4455,74
+20250324,150500,151736084,4455,4455,4455,4452,103
+20250324,150400,151277354,4455,4455,4455,4455,50
+20250324,150300,151054604,4455,4452,4455,4452,112
+20250324,150200,150555794,4455,4455,4455,4452,158
+20250324,150100,149852132,4452,4452,4452,4452,45
+20250324,150000,149651792,4455,4455,4455,4455,46
+20250324,145900,149446862,4452,4455,4455,4452,436
+20250324,145800,147505682,4452,4455,4455,4452,27
+20250324,145700,147385460,4452,4452,4452,4452,45
+20250324,145600,147185120,4455,4452,4455,4452,116
+20250324,145500,146668640,4455,4455,4455,4455,44
+20250324,145400,146472620,4455,4452,4455,4452,57
+20250324,145300,146218820,4452,4452,4452,4452,4
+20250324,145200,146201012,4455,4452,4455,4452,65
+20250324,145100,145911503,4455,4455,4455,4455,83
+20250324,145000,145541738,4455,4450,4455,4450,86
+20250324,144900,145158833,4455,4455,4455,4455,6
+20250324,144800,145132103,4455,4455,4455,4455,69
+20250324,144700,144824708,4455,4455,4455,4450,166
+20250324,144600,144085453,4450,4450,4450,4450,44
+20250324,144500,143889653,4455,4455,4455,4455,43
+20250324,144400,143698088,4455,4455,4455,4455,12
+20250324,144300,143644628,4455,4455,4455,4450,575
+20250324,144200,141085508,4450,4450,4450,4450,45
+20250324,144100,140885258,4455,4455,4455,4455,49
+20250324,144000,140666963,4455,4455,4455,4455,73
+20250324,143900,140341748,4455,4450,4455,4450,71
+20250324,143800,140025608,4450,4450,4450,4450,45
+20250324,143700,139825358,4455,4455,4455,4455,49
+20250324,143600,139607063,4455,4455,4455,4455,72
+20250324,143500,139286303,4455,4455,4455,4450,1741
+20250324,143400,131535373,4455,4457,4457,4455,560
+20250324,143300,129040543,4457,4457,4457,4457,12
+20250324,143200,128987059,4457,4457,4457,4455,133
+20250324,143100,128394490,4455,4455,4455,4455,45
+20250324,143000,128194015,4457,4457,4457,4457,18
+20250324,142900,128113789,4457,4457,4457,4457,0
+20250324,142800,128113789,4457,4457,4457,4457,57
+20250324,142700,127859740,4455,4455,4455,4455,45
+20250324,142600,127659265,4457,4457,4457,4457,45
+20250324,142500,127458700,4460,4460,4460,4460,0
+20250324,142400,127458700,4460,4460,4460,4460,101
+20250324,142300,127008240,4455,4460,4460,4455,56
+20250324,142200,126758705,4460,4460,4460,4460,33
+20250324,142100,126611525,4460,4460,4460,4460,67
+20250324,142000,126312705,4460,4455,4460,4455,166
+20250324,141900,125573005,4455,4460,4460,4455,96
+20250324,141800,125145095,4455,4455,4455,4455,1176
+20250324,141700,119906015,4460,4460,4460,4460,13
+20250324,141600,119848035,4460,4460,4460,4460,0
+20250324,141500,119848035,4460,4460,4460,4455,58
+20250324,141400,119589580,4460,4460,4460,4460,0
+20250324,141300,119589580,4460,4460,4460,4460,13
+20250324,141200,119531600,4460,4460,4460,4460,12
+20250324,141100,119478080,4455,4455,4460,4455,52
+20250324,141000,119246410,4460,4460,4460,4460,0
+20250324,140900,119246410,4460,4460,4460,4460,14
+20250324,140800,119183970,4460,4455,4460,4455,56
+20250324,140700,118934435,4460,4460,4460,4460,2
+20250324,140600,118925515,4460,4460,4460,4460,16
+20250324,140500,118854155,4460,4460,4460,4460,19
+20250324,140400,118769415,4455,4460,4460,4455,55
+20250324,140300,118524340,4455,4460,4460,4455,48
+20250324,140200,118310400,4460,4460,4460,4460,55
+20250324,140100,118065100,4460,4455,4460,4455,36
+20250324,140000,117904665,4460,4455,4460,4455,72
+20250324,135900,117583770,4460,4460,4460,4460,0
+20250324,135800,117583770,4460,4460,4460,4460,83
+20250324,135700,117213590,4460,4460,4460,4460,12
+20250324,135600,117160070,4455,4455,4460,4455,373
+20250324,135500,115498215,4460,4460,4460,4460,0
+20250324,135400,115498215,4460,4460,4460,4460,148
+20250324,135300,114838135,4460,4460,4460,4460,0
+20250324,135200,114838135,4460,4455,4460,4455,97
+20250324,135100,114405860,4460,4460,4460,4460,27
+20250324,135000,114285440,4460,4460,4460,4460,67
+20250324,134900,113986620,4460,4460,4460,4460,28
+20250324,134800,113861740,4455,4455,4455,4455,45
+20250324,134700,113661265,4460,4460,4460,4460,94
+20250324,134600,113242025,4460,4460,4460,4460,10
+20250324,134500,113197425,4460,4455,4460,4455,72
+20250324,134400,112876530,4460,4460,4460,4460,0
+20250324,134300,112876530,4460,4460,4460,4460,95
+20250324,134200,112452830,4460,4460,4460,4460,0
+20250324,134100,112452830,4460,4455,4460,4455,73
+20250324,134000,112127475,4455,4455,4455,4455,183
+20250324,133900,111312210,4460,4460,4460,4460,92
+20250324,133800,110901890,4460,4460,4460,4460,0
+20250324,133700,110901890,4460,4455,4460,4455,73
+20250324,133600,110576535,4460,4460,4460,4460,39
+20250324,133500,110402595,4460,4455,4460,4455,62
+20250324,133400,110126110,4460,4460,4460,4460,28
+20250324,133300,110001230,4455,4455,4455,4455,434
+20250324,133200,108067760,4460,4460,4460,4460,39
+20250324,133100,107893820,4455,4455,4455,4455,1
+20250324,133000,107889365,4455,4455,4455,4455,82
+20250324,132900,107524055,4455,4460,4460,4455,40
+20250324,132800,107345795,4455,4455,4455,4455,296
+20250324,132700,106027115,4450,4450,4450,4450,591
+20250324,132600,103397165,4450,4450,4450,4450,28
+20250324,132500,103272565,4445,4455,4455,4445,358
+20250324,132400,101679630,4455,4455,4455,4455,82
+20250324,132300,101314320,4450,4450,4450,4450,32
+20250324,132200,101171920,4455,4455,4455,4455,38
+20250324,132100,101002630,4460,4455,4460,4455,40
+20250324,132000,100824370,4455,4455,4455,4455,54
+20250324,131900,100583800,4455,4455,4455,4455,28
+20250324,131800,100459060,4455,4455,4460,4455,61
+20250324,131700,100187250,4460,4460,4460,4460,28
+20250324,131600,100062370,4460,4460,4460,4460,85
+20250324,131500,99683270,4460,4455,4460,4455,28
+20250324,131400,99558395,4455,4455,4455,4455,56
+20250324,131300,99308915,4460,4460,4460,4460,83
+20250324,131200,98938735,4455,4455,4455,4455,1
+20250324,131100,98934280,4455,4450,4455,4450,94
+20250324,131000,98515610,4450,4450,4450,4450,27
+20250324,130900,98395460,4450,4445,4450,4445,3
+20250324,130800,98382120,4440,4455,4455,4440,2118
+20250324,130700,88971055,4455,4455,4455,4455,12
+20250324,130600,88917595,4450,4460,4460,4450,341
+20250324,130500,87399800,4455,4455,4455,4455,60
+20250324,130400,87132500,4450,4460,4460,4450,1512
+20250324,130300,80403520,4460,4460,4460,4460,11
+20250324,130200,80354460,4455,4460,4460,4455,84
+20250324,130100,79980205,4460,4460,4460,4460,10
+20250324,130000,79935605,4460,4460,4460,4460,18
+20250324,125900,79855325,4455,4455,4455,4455,44
+20250324,125800,79659305,4460,4460,4460,4460,6
+20250324,125700,79632545,4460,4460,4460,4460,31
+20250324,125600,79494285,4460,4460,4460,4460,19
+20250324,125500,79409545,4455,4455,4455,4455,45
+20250324,125400,79209070,4460,4460,4460,4460,237
+20250324,125300,78152050,4460,4460,4460,4460,21
+20250324,125200,78058390,4455,4455,4455,4455,0
+20250324,125100,78058390,4455,4460,4460,4455,71
+20250324,125000,77741955,4460,4460,4460,4460,48
+20250324,124900,77527875,4455,4460,4460,4455,217
+20250324,124800,76561055,4455,4455,4455,4455,0
+20250324,124700,76561055,4455,4455,4460,4455,250
+20250324,124600,75446285,4460,4460,4460,4460,12
+20250324,124500,75392765,4460,4460,4460,4460,14
+20250324,124400,75330325,4460,4460,4460,4460,0
+20250324,124300,75330325,4460,4455,4460,4455,64
+20250324,124200,75045110,4460,4460,4460,4460,54
+20250324,124100,74804270,4460,4460,4460,4460,25
+20250324,124000,74692770,4460,4460,4460,4460,50
+20250324,123900,74469770,4460,4455,4460,4455,70
+20250324,123800,74157795,4460,4465,4465,4460,181
+20250324,123700,73350405,4460,4460,4460,4460,0
+20250324,123600,73350405,4460,4460,4460,4460,45
+20250324,123500,73149705,4465,4465,4465,4465,71
+20250324,123400,72832690,4460,4460,4460,4460,18
+20250324,123300,72752410,4460,4460,4460,4460,0
+20250324,123200,72752410,4460,4460,4460,4460,26
+20250324,123100,72636450,4465,4465,4465,4465,117
+20250324,123000,72114045,4465,4465,4465,4465,26
+20250324,122900,71997955,4460,4460,4460,4460,4
+20250324,122800,71980115,4460,4460,4460,4460,41
+20250324,122700,71797255,4465,4465,4465,4465,61
+20250324,122600,71524890,4460,4460,4460,4460,12
+20250324,122500,71471370,4460,4460,4460,4460,25
+20250324,122400,71359870,4460,4460,4460,4460,12
+20250324,122300,71306350,4460,4460,4460,4460,76
+20250324,122200,70967390,4460,4460,4460,4460,1
+20250324,122100,70962930,4460,4455,4460,4455,431
+20250324,122000,69041740,4455,4455,4455,4455,11
+20250324,121900,68992735,4455,4460,4460,4450,1828
+20250324,121800,60854350,4460,4460,4460,4460,0
+20250324,121700,60854350,4460,4460,4460,4460,21
+20250324,121600,60760690,4455,4460,4460,4455,75
+20250324,121500,60426415,4460,4460,4460,4460,5
+20250324,121400,60404115,4460,4460,4460,4460,0
+20250324,121300,60404115,4460,4460,4460,4460,221
+20250324,121200,59418455,4465,4465,4465,4465,49
+20250324,121100,59199670,4465,4465,4465,4465,23
+20250324,121000,59096975,4465,4465,4465,4465,37
+20250324,120900,58931770,4465,4460,4465,4460,436
+20250324,120800,56985255,4465,4465,4465,4465,8
+20250324,120700,56949535,4465,4465,4465,4465,0
+20250324,120600,56949535,4465,4465,4465,4465,17
+20250324,120500,56873630,4460,4460,4460,4460,44
+20250324,120400,56677390,4465,4465,4465,4465,8
+20250324,120300,56641670,4465,4465,4465,4465,0
+20250324,120200,56641670,4465,4465,4465,4465,18
+20250324,120100,56561300,4460,4465,4465,4460,52
+20250324,120000,56329345,4465,4465,4465,4465,1
+20250324,115900,56324880,4465,4465,4465,4465,11
+20250324,115800,56275765,4465,4465,4465,4465,8
+20250324,115700,56240045,4460,4465,4465,4460,53
+20250324,115600,56003625,4465,4465,4465,4465,9
+20250324,115500,55963440,4465,4465,4465,4465,17
+20250324,115400,55887535,4460,4460,4460,4460,0
+20250324,115300,55887535,4460,4465,4465,4460,58
+20250324,115200,55628790,4465,4465,4465,4465,15
+20250324,115100,55561815,4465,4465,4465,4465,6
+20250324,115000,55535025,4460,4460,4460,4460,45
+20250324,114900,55334325,4465,4465,4465,4465,10
+20250324,114800,55289675,4465,4465,4465,4465,13
+20250324,114700,55231630,4465,4465,4465,4465,7
+20250324,114600,55200375,4460,4460,4460,4460,45
+20250324,114500,54999675,4465,4465,4465,4465,25
+20250324,114400,54888050,4460,4460,4460,4460,87
+20250324,114300,54500030,4460,4460,4460,4460,6
+20250324,114200,54473270,4455,4460,4460,4455,55
+20250324,114100,54228195,4460,4460,4460,4460,12
+20250324,114000,54174675,4460,4460,4460,4460,7
+20250324,113900,54143455,4455,4455,4455,4455,0
+20250324,113800,54143455,4455,4460,4460,4455,69
+20250324,113700,53835935,4460,4460,4460,4455,94
+20250324,113600,53416850,4460,4460,4460,4460,5
+20250324,113500,53394550,4455,4455,4455,4455,0
+20250324,113400,53394550,4455,4460,4460,4455,68
+20250324,113300,53091495,4460,4460,4460,4460,1
+20250324,113200,53087035,4460,4460,4460,4460,9
+20250324,113100,53046895,4455,4455,4455,4455,0
+20250324,113000,53046895,4455,4460,4460,4455,65
+20250324,112900,52757220,4460,4460,4460,4460,0
+20250324,112800,52757220,4460,4460,4460,4460,34
+20250324,112700,52605580,4460,4460,4460,4460,22
+20250324,112600,52507460,4465,4465,4465,4465,10
+20250324,112500,52462810,4465,4465,4465,4465,17
+20250324,112400,52386905,4460,4460,4460,4460,0
+20250324,112300,52386905,4460,4465,4465,4460,81
+20250324,112200,52025465,4460,4460,4460,4460,0
+20250324,112100,52025465,4460,4465,4465,4455,140
+20250324,112000,51401610,4465,4465,4465,4465,0
+20250324,111900,51401610,4465,4460,4465,4460,108
+20250324,111800,50919765,4460,4460,4460,4460,20
+20250324,111700,50830565,4460,4460,4460,4460,0
+20250324,111600,50830565,4460,4460,4460,4460,12
+20250324,111500,50777045,4460,4460,4460,4455,111
+20250324,111400,50282210,4460,4460,4460,4460,150
+20250324,111300,49613210,4465,4460,4465,4460,41
+20250324,111200,49430245,4465,4465,4465,4460,83
+20250324,111100,49059900,4465,4460,4465,4460,86
+20250324,111000,48676130,4465,4465,4465,4465,21
+20250324,110900,48582365,4465,4465,4465,4465,11
+20250324,110800,48533250,4465,4460,4465,4460,52
+20250324,110700,48301225,4460,4465,4465,4460,18
+20250324,110600,48220925,4465,4465,4465,4460,821
+20250324,110500,44559150,4470,4470,4470,4470,12
+20250324,110400,44505510,4470,4465,4470,4465,108
+20250324,110300,44022975,4465,4470,4470,4465,102
+20250324,110200,43567535,4470,4470,4470,4470,20
+20250324,110100,43478135,4470,4470,4470,4470,11
+20250324,110000,43428965,4470,4475,4475,4470,45
+20250324,105900,43227750,4475,4475,4475,4475,37
+20250324,105800,43062175,4475,4475,4475,4475,24
+20250324,105700,42954775,4475,4475,4475,4475,33
+20250324,105600,42807100,4475,4475,4475,4470,127
+20250324,105500,42239140,4475,4475,4475,4475,34
+20250324,105400,42086990,4475,4475,4475,4470,24
+20250324,105300,41979595,4475,4475,4475,4475,33
+20250324,105200,41831920,4475,4475,4475,4470,99
+20250324,105100,41389120,4475,4475,4475,4475,49
+20250324,105000,41169845,4475,4475,4475,4475,12
+20250324,104900,41116145,4475,4475,4475,4475,77
+20250324,104800,40771570,4470,4475,4475,4470,58
+20250324,104700,40512245,4475,4475,4475,4475,47
+20250324,104600,40301920,4475,4475,4475,4475,12
+20250324,104500,40248220,4475,4475,4475,4475,77
+20250324,104400,39903645,4470,4475,4475,4470,89
+20250324,104300,39505590,4470,4465,4470,4465,352
+20250324,104200,37933880,4465,4465,4465,4465,206
+20250324,104100,37014090,4465,4460,4465,4460,100
+20250324,104000,36567815,4465,4465,4465,4465,57
+20250324,103900,36313310,4465,4465,4465,4465,15
+20250324,103800,36246335,4465,4465,4465,4465,33
+20250324,103700,36098990,4465,4465,4465,4460,200
+20250324,103600,35206215,4465,4470,4470,4465,145
+20250324,103500,34558730,4470,4470,4470,4470,12
+20250324,103400,34505090,4470,4470,4470,4470,14
+20250324,103300,34442510,4470,4475,4475,4470,25
+20250324,103200,34330640,4475,4475,4475,4475,33
+20250324,103100,34182965,4475,4480,4480,4475,95
+20250324,103000,33757780,4480,4475,4480,4475,56
+20250324,102900,33506995,4475,4480,4480,4475,59
+20250324,102800,33242805,4480,4475,4480,4475,15
+20250324,102700,33175620,4480,4475,4480,4475,15
+20250324,102600,33108435,4480,4460,4480,4460,2258
+20250324,102500,23015585,4455,4460,4460,4455,60
+20250324,102400,22748210,4460,4460,4460,4460,12
+20250324,102300,22694690,4460,4460,4460,4460,23
+20250324,102200,22592110,4460,4460,4460,4460,41
+20250324,102100,22409250,4455,4460,4460,4455,51
+20250324,102000,22182025,4460,4460,4460,4460,1
+20250324,101900,22177565,4455,4460,4460,4455,33
+20250324,101800,22030520,4460,4455,4460,4455,65
+20250324,101700,21740840,4460,4460,4460,4460,3
+20250324,101600,21727460,4460,4460,4460,4460,11
+20250324,101500,21678400,4460,4460,4460,4460,11
+20250324,101400,21629340,4460,4460,4460,4455,102
+20250324,101300,21174645,4455,4455,4455,4455,204
+20250324,101200,20265825,4460,4460,4460,4460,7
+20250324,101100,20234605,4460,4460,4460,4460,22
+20250324,101000,20136485,4455,4460,4460,4455,73
+20250324,100900,19811130,4460,4460,4460,4460,1
+20250324,100800,19806670,4460,4460,4460,4460,19
+20250324,100700,19721930,4460,4460,4460,4460,10
+20250324,100600,19677330,4455,4460,4460,4455,47
+20250324,100500,19467935,4460,4460,4460,4460,1
+20250324,100400,19463475,4460,4460,4460,4460,16
+20250324,100300,19392115,4460,4460,4460,4460,27
+20250324,100200,19271695,4460,4455,4460,4455,58
+20250324,100100,19013240,4460,4465,4465,4460,81
+20250324,100000,18651825,4465,4460,4465,4460,105
+20250324,095900,18183500,4465,4460,4465,4460,75
+20250324,095800,17848850,4465,4465,4465,4465,54
+20250324,095700,17607740,4470,4470,4470,4470,11
+20250324,095600,17558570,4465,4465,4465,4465,40
+20250324,095500,17379970,4465,4465,4465,4465,37
+20250324,095400,17214765,4460,4460,4460,4460,0
+20250324,095300,17214765,4460,4460,4460,4460,52
+20250324,095200,16982845,4460,4460,4460,4460,41
+20250324,095100,16799985,4460,4460,4460,4460,436
+20250324,095000,14855425,4465,4470,4470,4465,335
+20250324,094900,13359595,4470,4470,4470,4470,11
+20250324,094800,13310425,4470,4470,4470,4470,50
+20250324,094700,13086925,4465,4465,4465,4465,45
+20250324,094600,12886000,4470,4470,4470,4470,30
+20250324,094500,12751900,4470,4470,4470,4470,0
+20250324,094400,12751900,4470,4470,4470,4470,62
+20250324,094300,12474760,4465,4475,4475,4465,417
+20250324,094200,10610940,4475,4475,4475,4475,24
+20250324,094100,10503540,4475,4475,4475,4475,2
+20250324,094000,10494590,4475,4475,4475,4475,68
+20250324,093900,10190290,4470,4475,4475,4470,60
+20250324,093800,9922015,4475,4475,4475,4475,203
+20250324,093700,9013590,4480,4480,4480,4480,40
+20250324,093600,8834390,4480,4475,4480,4475,68
+20250324,093500,8529975,4480,4480,4480,4480,35
+20250324,093400,8373175,4480,4480,4480,4480,20
+20250324,093300,8283575,4480,4480,4480,4480,60
+20250324,093200,8014775,4480,4480,4480,4475,525
+20250324,093100,5663000,4475,4475,4475,4475,179
+20250324,093000,4861975,4475,4475,4475,4475,13
+20250324,092900,4803800,4470,4470,4470,4470,20
+20250324,092800,4714400,4470,4465,4470,4465,56
+20250324,092700,4464305,4470,4470,4470,4470,19
+20250324,092600,4379375,4470,4470,4470,4470,0
+20250324,092500,4379375,4470,4470,4470,4470,68
+20250324,092400,4075415,4465,4470,4470,4465,324
+20250324,092300,2627220,4475,4475,4475,4475,2
+20250324,092200,2618270,4475,4475,4475,4475,5
+20250324,092100,2595895,4475,4475,4475,4475,21
+20250324,092000,2501920,4475,4475,4475,4475,27
+20250324,091900,2381095,4480,4480,4480,4480,1
+20250324,091800,2376615,4475,4480,4480,4475,18
+20250324,091700,2296020,4475,4485,4485,4475,36
+20250324,091600,2134810,4485,4485,4485,4485,4
+20250324,091500,2116870,4485,4485,4485,4485,1
+20250324,091400,2112385,4485,4485,4485,4485,4
+20250324,091300,2094445,4485,4485,4485,4485,8
+20250324,091200,2058565,4485,4485,4485,4485,11
+20250324,091100,2009230,4485,4485,4485,4485,0
+20250324,091000,2009230,4485,4485,4485,4485,15
+20250324,090900,1941955,4480,4485,4485,4480,30
+20250324,090800,1807460,4490,4490,4490,4490,7
+20250324,090700,1776030,4485,4490,4490,4485,26
+20250324,090600,1659330,4490,4490,4490,4485,22
+20250324,090500,1560605,4490,4495,4495,4490,5
+20250324,090400,1538150,4475,4475,4475,4475,0
+20250324,090300,1538150,4475,4475,4475,4475,14
+20250324,090200,1475500,4475,4475,4475,4475,6
+20250324,090100,1448650,4475,4475,4475,4475,14
+20250324,090000,1386000,4500,4500,4500,4500,308

357120/min/candle-20250325.csv

@@ -0,0 +1,746 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250325,212400,257886151,4460,4460,4460,4460,1311
+20250325,212300,257886151,4460,4460,4460,4460,0
+20250325,212200,257886151,4460,4460,4460,4460,0
+20250325,212100,257886151,4460,4460,4460,4460,0
+20250325,212000,257886151,4460,4460,4460,4460,0
+20250325,211900,257886151,4460,4460,4460,4460,0
+20250325,211800,257886151,4460,4460,4460,4460,0
+20250325,211700,257886151,4460,4460,4460,4460,0
+20250325,211600,257886151,4460,4460,4460,4460,0
+20250325,211500,257886151,4460,4460,4460,4460,0
+20250325,211400,257886151,4460,4460,4460,4460,0
+20250325,211300,257886151,4460,4460,4460,4460,0
+20250325,211200,257886151,4460,4460,4460,4460,0
+20250325,211100,257886151,4460,4460,4460,4460,0
+20250325,211000,257886151,4460,4460,4460,4460,0
+20250325,210900,257886151,4460,4460,4460,4460,0
+20250325,210800,257886151,4460,4460,4460,4460,0
+20250325,210700,257886151,4460,4460,4460,4460,0
+20250325,210600,257886151,4460,4460,4460,4460,0
+20250325,210500,257886151,4460,4460,4460,4460,0
+20250325,210400,257886151,4460,4460,4460,4460,0
+20250325,210300,257886151,4460,4460,4460,4460,0
+20250325,210200,257886151,4460,4460,4460,4460,0
+20250325,210100,257886151,4460,4460,4460,4460,0
+20250325,210000,257886151,4460,4460,4460,4460,0
+20250325,205900,257886151,4460,4460,4460,4460,0
+20250325,205800,257886151,4460,4460,4460,4460,0
+20250325,205700,257886151,4460,4460,4460,4460,0
+20250325,205600,257886151,4460,4460,4460,4460,0
+20250325,205500,257886151,4460,4460,4460,4460,0
+20250325,205400,257886151,4460,4460,4460,4460,1311
+20250325,205300,257886151,4460,4460,4460,4460,0
+20250325,205200,257886151,4460,4460,4460,4460,0
+20250325,205100,257886151,4460,4460,4460,4460,0
+20250325,205000,257886151,4460,4460,4460,4460,0
+20250325,204900,257886151,4460,4460,4460,4460,0
+20250325,204800,257886151,4460,4460,4460,4460,0
+20250325,204700,257886151,4460,4460,4460,4460,0
+20250325,204600,257886151,4460,4460,4460,4460,0
+20250325,204500,257886151,4460,4460,4460,4460,0
+20250325,204400,257886151,4460,4460,4460,4460,0
+20250325,204300,257886151,4460,4460,4460,4460,0
+20250325,204200,257886151,4460,4460,4460,4460,0
+20250325,204100,257886151,4460,4460,4460,4460,0
+20250325,204000,257886151,4460,4460,4460,4460,0
+20250325,203900,257886151,4460,4460,4460,4460,0
+20250325,203800,257886151,4460,4460,4460,4460,0
+20250325,203700,257886151,4460,4460,4460,4460,0
+20250325,203600,257886151,4460,4460,4460,4460,0
+20250325,203500,257886151,4460,4460,4460,4460,0
+20250325,203400,257886151,4460,4460,4460,4460,0
+20250325,203300,257886151,4460,4460,4460,4460,0
+20250325,203200,257886151,4460,4460,4460,4460,0
+20250325,203100,257886151,4460,4460,4460,4460,0
+20250325,203000,257886151,4460,4460,4460,4460,0
+20250325,202900,257886151,4460,4460,4460,4460,0
+20250325,202800,257886151,4460,4460,4460,4460,0
+20250325,202700,257886151,4460,4460,4460,4460,0
+20250325,202600,257886151,4460,4460,4460,4460,0
+20250325,202500,257886151,4460,4460,4460,4460,0
+20250325,202400,257886151,4460,4460,4460,4460,1311
+20250325,202300,257886151,4460,4460,4460,4460,0
+20250325,202200,257886151,4460,4460,4460,4460,0
+20250325,202100,257886151,4460,4460,4460,4460,0
+20250325,202000,257886151,4460,4460,4460,4460,0
+20250325,201900,257886151,4460,4460,4460,4460,0
+20250325,201800,257886151,4460,4460,4460,4460,0
+20250325,201700,257886151,4460,4460,4460,4460,0
+20250325,201600,257886151,4460,4460,4460,4460,0
+20250325,201500,257886151,4460,4460,4460,4460,0
+20250325,201400,257886151,4460,4460,4460,4460,0
+20250325,201300,257886151,4460,4460,4460,4460,0
+20250325,201200,257886151,4460,4460,4460,4460,0
+20250325,201100,257886151,4460,4460,4460,4460,0
+20250325,201000,257886151,4460,4460,4460,4460,0
+20250325,200900,257886151,4460,4460,4460,4460,0
+20250325,200800,257886151,4460,4460,4460,4460,0
+20250325,200700,257886151,4460,4460,4460,4460,0
+20250325,200600,257886151,4460,4460,4460,4460,0
+20250325,200500,257886151,4460,4460,4460,4460,0
+20250325,200400,257886151,4460,4460,4460,4460,0
+20250325,200300,257886151,4460,4460,4460,4460,0
+20250325,200200,257886151,4460,4460,4460,4460,0
+20250325,200100,257886151,4460,4460,4460,4460,0
+20250325,200000,257886151,4460,4460,4460,4460,0
+20250325,195900,257886151,4460,4460,4460,4460,0
+20250325,195800,257886151,4460,4460,4460,4460,0
+20250325,195700,257886151,4460,4460,4460,4460,0
+20250325,195600,257886151,4460,4460,4460,4460,0
+20250325,195500,257886151,4460,4460,4460,4460,0
+20250325,195400,257886151,4460,4460,4460,4460,1311
+20250325,195300,257886151,4460,4460,4460,4460,0
+20250325,195200,257886151,4460,4460,4460,4460,0
+20250325,195100,257886151,4460,4460,4460,4460,0
+20250325,195000,257886151,4460,4460,4460,4460,0
+20250325,194900,257886151,4460,4460,4460,4460,0
+20250325,194800,257886151,4460,4460,4460,4460,0
+20250325,194700,257886151,4460,4460,4460,4460,0
+20250325,194600,257886151,4460,4460,4460,4460,0
+20250325,194500,257886151,4460,4460,4460,4460,0
+20250325,194400,257886151,4460,4460,4460,4460,0
+20250325,194300,257886151,4460,4460,4460,4460,0
+20250325,194200,257886151,4460,4460,4460,4460,0
+20250325,194100,257886151,4460,4460,4460,4460,0
+20250325,194000,257886151,4460,4460,4460,4460,0
+20250325,193900,257886151,4460,4460,4460,4460,0
+20250325,193800,257886151,4460,4460,4460,4460,0
+20250325,193700,257886151,4460,4460,4460,4460,0
+20250325,193600,257886151,4460,4460,4460,4460,0
+20250325,193500,257886151,4460,4460,4460,4460,0
+20250325,193400,257886151,4460,4460,4460,4460,0
+20250325,193300,257886151,4460,4460,4460,4460,0
+20250325,193200,257886151,4460,4460,4460,4460,0
+20250325,193100,257886151,4460,4460,4460,4460,0
+20250325,193000,257886151,4460,4460,4460,4460,0
+20250325,192900,257886151,4460,4460,4460,4460,0
+20250325,192800,257886151,4460,4460,4460,4460,0
+20250325,192700,257886151,4460,4460,4460,4460,0
+20250325,192600,257886151,4460,4460,4460,4460,0
+20250325,192500,257886151,4460,4460,4460,4460,0
+20250325,192400,257886151,4460,4460,4460,4460,1311
+20250325,192300,257886151,4460,4460,4460,4460,0
+20250325,192200,257886151,4460,4460,4460,4460,0
+20250325,192100,257886151,4460,4460,4460,4460,0
+20250325,192000,257886151,4460,4460,4460,4460,0
+20250325,191900,257886151,4460,4460,4460,4460,0
+20250325,191800,257886151,4460,4460,4460,4460,0
+20250325,191700,257886151,4460,4460,4460,4460,0
+20250325,191600,257886151,4460,4460,4460,4460,0
+20250325,191500,257886151,4460,4460,4460,4460,0
+20250325,191400,257886151,4460,4460,4460,4460,0
+20250325,191300,257886151,4460,4460,4460,4460,0
+20250325,191200,257886151,4460,4460,4460,4460,0
+20250325,191100,257886151,4460,4460,4460,4460,0
+20250325,191000,257886151,4460,4460,4460,4460,0
+20250325,190900,257886151,4460,4460,4460,4460,0
+20250325,190800,257886151,4460,4460,4460,4460,0
+20250325,190700,257886151,4460,4460,4460,4460,0
+20250325,190600,257886151,4460,4460,4460,4460,0
+20250325,190500,257886151,4460,4460,4460,4460,0
+20250325,190400,257886151,4460,4460,4460,4460,0
+20250325,190300,257886151,4460,4460,4460,4460,0
+20250325,190200,257886151,4460,4460,4460,4460,0
+20250325,190100,257886151,4460,4460,4460,4460,0
+20250325,190000,257886151,4460,4460,4460,4460,0
+20250325,185900,257886151,4460,4460,4460,4460,0
+20250325,185800,257886151,4460,4460,4460,4460,0
+20250325,185700,257886151,4460,4460,4460,4460,0
+20250325,185600,257886151,4460,4460,4460,4460,0
+20250325,185500,257886151,4460,4460,4460,4460,0
+20250325,185400,257886151,4460,4460,4460,4460,1311
+20250325,185300,257886151,4460,4460,4460,4460,0
+20250325,185200,257886151,4460,4460,4460,4460,0
+20250325,185100,257886151,4460,4460,4460,4460,0
+20250325,185000,257886151,4460,4460,4460,4460,0
+20250325,184900,257886151,4460,4460,4460,4460,0
+20250325,184800,257886151,4460,4460,4460,4460,0
+20250325,184700,257886151,4460,4460,4460,4460,0
+20250325,184600,257886151,4460,4460,4460,4460,0
+20250325,184500,257886151,4460,4460,4460,4460,0
+20250325,184400,257886151,4460,4460,4460,4460,0
+20250325,184300,257886151,4460,4460,4460,4460,0
+20250325,184200,257886151,4460,4460,4460,4460,0
+20250325,184100,257886151,4460,4460,4460,4460,0
+20250325,184000,257886151,4460,4460,4460,4460,0
+20250325,183900,257886151,4460,4460,4460,4460,0
+20250325,183800,257886151,4460,4460,4460,4460,0
+20250325,183700,257886151,4460,4460,4460,4460,0
+20250325,183600,257886151,4460,4460,4460,4460,0
+20250325,183500,257886151,4460,4460,4460,4460,0
+20250325,183400,257886151,4460,4460,4460,4460,0
+20250325,183300,257886151,4460,4460,4460,4460,0
+20250325,183200,257886151,4460,4460,4460,4460,0
+20250325,183100,257886151,4460,4460,4460,4460,0
+20250325,183000,257886151,4460,4460,4460,4460,0
+20250325,182900,257886151,4460,4460,4460,4460,0
+20250325,182800,257886151,4460,4460,4460,4460,0
+20250325,182700,257886151,4460,4460,4460,4460,0
+20250325,182600,257886151,4460,4460,4460,4460,0
+20250325,182500,257886151,4460,4460,4460,4460,0
+20250325,182400,257886151,4460,4460,4460,4460,1311
+20250325,182300,257886151,4460,4460,4460,4460,0
+20250325,182200,257886151,4460,4460,4460,4460,0
+20250325,182100,257886151,4460,4460,4460,4460,0
+20250325,182000,257886151,4460,4460,4460,4460,0
+20250325,181900,257886151,4460,4460,4460,4460,0
+20250325,181800,257886151,4460,4460,4460,4460,0
+20250325,181700,257886151,4460,4460,4460,4460,0
+20250325,181600,257886151,4460,4460,4460,4460,0
+20250325,181500,257886151,4460,4460,4460,4460,0
+20250325,181400,257886151,4460,4460,4460,4460,0
+20250325,181300,257886151,4460,4460,4460,4460,0
+20250325,181200,257886151,4460,4460,4460,4460,0
+20250325,181100,257886151,4460,4460,4460,4460,0
+20250325,181000,257886151,4460,4460,4460,4460,0
+20250325,180900,257886151,4460,4460,4460,4460,0
+20250325,180800,257886151,4460,4460,4460,4460,0
+20250325,180700,257886151,4460,4460,4460,4460,0
+20250325,180600,257886151,4460,4460,4460,4460,0
+20250325,180500,257886151,4460,4460,4460,4460,0
+20250325,180400,257886151,4460,4460,4460,4460,0
+20250325,180300,257886151,4460,4460,4460,4460,0
+20250325,180200,257886151,4460,4460,4460,4460,0
+20250325,180100,257886151,4460,4460,4460,4460,0
+20250325,180000,257886151,4460,4460,4460,4460,0
+20250325,175900,257886151,4460,4460,4460,4460,0
+20250325,175800,257886151,4460,4460,4460,4460,0
+20250325,175700,257886151,4460,4460,4460,4460,0
+20250325,175600,257886151,4460,4460,4460,4460,0
+20250325,175500,257886151,4460,4460,4460,4460,0
+20250325,175400,257886151,4460,4460,4460,4460,1311
+20250325,175300,257886151,4460,4460,4460,4460,0
+20250325,175200,257886151,4460,4460,4460,4460,0
+20250325,175100,257886151,4460,4460,4460,4460,0
+20250325,175000,257886151,4460,4460,4460,4460,0
+20250325,174900,257886151,4460,4460,4460,4460,0
+20250325,174800,257886151,4460,4460,4460,4460,0
+20250325,174700,257886151,4460,4460,4460,4460,0
+20250325,174600,257886151,4460,4460,4460,4460,0
+20250325,174500,257886151,4460,4460,4460,4460,0
+20250325,174400,257886151,4460,4460,4460,4460,0
+20250325,174300,257886151,4460,4460,4460,4460,0
+20250325,174200,257886151,4460,4460,4460,4460,0
+20250325,174100,257886151,4460,4460,4460,4460,0
+20250325,174000,257886151,4460,4460,4460,4460,0
+20250325,173900,257886151,4460,4460,4460,4460,0
+20250325,173800,257886151,4460,4460,4460,4460,0
+20250325,173700,257886151,4460,4460,4460,4460,0
+20250325,173600,257886151,4460,4460,4460,4460,0
+20250325,173500,257886151,4460,4460,4460,4460,0
+20250325,173400,257886151,4460,4460,4460,4460,0
+20250325,173300,257886151,4460,4460,4460,4460,0
+20250325,173200,257886151,4460,4460,4460,4460,0
+20250325,173100,257886151,4460,4460,4460,4460,0
+20250325,173000,257886151,4460,4460,4460,4460,0
+20250325,172900,257886151,4460,4460,4460,4460,0
+20250325,172800,257886151,4460,4460,4460,4460,0
+20250325,172700,257886151,4460,4460,4460,4460,0
+20250325,172600,257886151,4460,4460,4460,4460,0
+20250325,172500,257886151,4460,4460,4460,4460,0
+20250325,172400,257886151,4460,4460,4460,4460,1311
+20250325,172300,257886151,4460,4460,4460,4460,0
+20250325,172200,257886151,4460,4460,4460,4460,0
+20250325,172100,257886151,4460,4460,4460,4460,0
+20250325,172000,257886151,4460,4460,4460,4460,0
+20250325,171900,257886151,4460,4460,4460,4460,0
+20250325,171800,257886151,4460,4460,4460,4460,0
+20250325,171700,257886151,4460,4460,4460,4460,0
+20250325,171600,257886151,4460,4460,4460,4460,0
+20250325,171500,257886151,4460,4460,4460,4460,0
+20250325,171400,257886151,4460,4460,4460,4460,0
+20250325,171300,257886151,4460,4460,4460,4460,0
+20250325,171200,257886151,4460,4460,4460,4460,0
+20250325,171100,257886151,4460,4460,4460,4460,0
+20250325,171000,257886151,4460,4460,4460,4460,0
+20250325,170900,257886151,4460,4460,4460,4460,0
+20250325,170800,257886151,4460,4460,4460,4460,0
+20250325,170700,257886151,4460,4460,4460,4460,0
+20250325,170600,257886151,4460,4460,4460,4460,0
+20250325,170500,257886151,4460,4460,4460,4460,0
+20250325,170400,257886151,4460,4460,4460,4460,0
+20250325,170300,257886151,4460,4460,4460,4460,0
+20250325,170200,257886151,4460,4460,4460,4460,0
+20250325,170100,257886151,4460,4460,4460,4460,0
+20250325,170000,257886151,4460,4460,4460,4460,0
+20250325,165900,257886151,4460,4460,4460,4460,0
+20250325,165800,257886151,4460,4460,4460,4460,0
+20250325,165700,257886151,4460,4460,4460,4460,0
+20250325,165600,257886151,4460,4460,4460,4460,0
+20250325,165500,257886151,4460,4460,4460,4460,0
+20250325,165400,257886151,4460,4460,4460,4460,1311
+20250325,165300,257886151,4460,4460,4460,4460,0
+20250325,165200,257886151,4460,4460,4460,4460,0
+20250325,165100,257886151,4460,4460,4460,4460,0
+20250325,165000,257886151,4460,4460,4460,4460,0
+20250325,164900,257886151,4460,4460,4460,4460,0
+20250325,164800,257886151,4460,4460,4460,4460,0
+20250325,164700,257886151,4460,4460,4460,4460,0
+20250325,164600,257886151,4460,4460,4460,4460,0
+20250325,164500,257886151,4460,4460,4460,4460,0
+20250325,164400,257886151,4460,4460,4460,4460,0
+20250325,164300,257886151,4460,4460,4460,4460,0
+20250325,164200,257886151,4460,4460,4460,4460,0
+20250325,164100,257886151,4460,4460,4460,4460,0
+20250325,164000,257886151,4460,4460,4460,4460,0
+20250325,163900,257886151,4460,4460,4460,4460,0
+20250325,163800,257886151,4460,4460,4460,4460,0
+20250325,163700,257886151,4460,4460,4460,4460,0
+20250325,163600,257886151,4460,4460,4460,4460,0
+20250325,163500,257886151,4460,4460,4460,4460,0
+20250325,163400,257886151,4460,4460,4460,4460,0
+20250325,163300,257886151,4460,4460,4460,4460,0
+20250325,163200,257886151,4460,4460,4460,4460,0
+20250325,163100,257886151,4460,4460,4460,4460,0
+20250325,163000,257886151,4460,4460,4460,4460,0
+20250325,162900,257886151,4460,4460,4460,4460,0
+20250325,162800,257886151,4460,4460,4460,4460,0
+20250325,162700,257886151,4460,4460,4460,4460,0
+20250325,162600,257886151,4460,4460,4460,4460,0
+20250325,162500,257886151,4460,4460,4460,4460,0
+20250325,162400,257886151,4460,4460,4460,4460,1311
+20250325,162300,257886151,4460,4460,4460,4460,0
+20250325,162200,257886151,4460,4460,4460,4460,0
+20250325,162100,257886151,4460,4460,4460,4460,0
+20250325,162000,257886151,4460,4460,4460,4460,0
+20250325,161900,257886151,4460,4460,4460,4460,0
+20250325,161800,257886151,4460,4460,4460,4460,0
+20250325,161700,257886151,4460,4460,4460,4460,0
+20250325,161600,257886151,4460,4460,4460,4460,0
+20250325,161500,257886151,4460,4460,4460,4460,0
+20250325,161400,257886151,4460,4460,4460,4460,0
+20250325,161300,257886151,4460,4460,4460,4460,0
+20250325,161200,257886151,4460,4460,4460,4460,0
+20250325,161100,257886151,4460,4460,4460,4460,0
+20250325,161000,257886151,4460,4460,4460,4460,0
+20250325,160900,257886151,4460,4460,4460,4460,0
+20250325,160800,257886151,4460,4460,4460,4460,0
+20250325,160700,257886151,4460,4460,4460,4460,0
+20250325,160600,257886151,4460,4460,4460,4460,0
+20250325,160500,257886151,4460,4460,4460,4460,0
+20250325,160400,257886151,4460,4460,4460,4460,0
+20250325,160300,257886151,4460,4460,4460,4460,0
+20250325,160200,257886151,4460,4460,4460,4460,0
+20250325,160100,257886151,4460,4460,4460,4460,0
+20250325,160000,257886151,4460,4460,4460,4460,0
+20250325,155900,257886151,4460,4460,4460,4460,0
+20250325,155800,257886151,4460,4460,4460,4460,0
+20250325,155700,257886151,4460,4460,4460,4460,0
+20250325,155600,257886151,4460,4460,4460,4460,0
+20250325,155500,257886151,4460,4460,4460,4460,0
+20250325,155400,257886151,4460,4460,4460,4460,1311
+20250325,155300,257886151,4460,4460,4460,4460,0
+20250325,155200,257886151,4460,4460,4460,4460,0
+20250325,155100,257886151,4460,4460,4460,4460,0
+20250325,155000,257886151,4460,4460,4460,4460,0
+20250325,154900,257886151,4460,4460,4460,4460,0
+20250325,154800,257886151,4460,4460,4460,4460,0
+20250325,154700,257886151,4460,4460,4460,4460,0
+20250325,154600,257886151,4460,4460,4460,4460,0
+20250325,154500,257886151,4460,4460,4460,4460,0
+20250325,154400,257886151,4460,4460,4460,4460,0
+20250325,154300,257886151,4460,4460,4460,4460,0
+20250325,154200,257886151,4460,4460,4460,4460,0
+20250325,154100,257886151,4460,4460,4460,4460,0
+20250325,154000,257886151,4460,4460,4460,4460,0
+20250325,153900,257886151,4460,4460,4460,4460,0
+20250325,153800,257886151,4460,4460,4460,4460,0
+20250325,153700,257886151,4460,4460,4460,4460,0
+20250325,153600,257886151,4460,4460,4460,4460,0
+20250325,153500,257886151,4460,4460,4460,4460,0
+20250325,153400,257886151,4460,4460,4460,4460,0
+20250325,153300,257886151,4460,4460,4460,4460,0
+20250325,153200,257886151,4460,4460,4460,4460,0
+20250325,153100,257886151,4460,4460,4460,4460,0
+20250325,153000,257886151,4460,4460,4460,4460,1311
+20250325,152900,252039091,4460,4460,4460,4460,0
+20250325,152800,252039091,4460,4460,4460,4460,0
+20250325,152700,252039091,4460,4460,4460,4460,0
+20250325,152600,252039091,4460,4460,4460,4460,0
+20250325,152500,252039091,4460,4460,4460,4460,0
+20250325,152400,252039091,4460,4460,4460,4460,0
+20250325,152300,252039091,4460,4460,4460,4460,0
+20250325,152200,252039091,4460,4460,4460,4460,0
+20250325,152100,252039091,4460,4460,4460,4460,0
+20250325,152000,252039091,4460,4460,4460,4460,0
+20250325,151900,252039091,4460,4460,4460,4460,1
+20250325,151800,252034631,4460,4460,4460,4460,132
+20250325,151700,251445911,4460,4460,4460,4460,233
+20250325,151600,250406731,4460,4460,4460,4460,347
+20250325,151500,248859111,4460,4460,4460,4460,268
+20250325,151400,247663831,4460,4460,4465,4460,125
+20250325,151300,247106276,4460,4460,4460,4460,213
+20250325,151200,246156296,4460,4465,4465,4460,1113
+20250325,151100,241191586,4465,4460,4465,4460,371
+20250325,151000,239536766,4465,4460,4465,4460,429
+20250325,150900,237623041,4465,4465,4465,4465,97
+20250325,150800,237189936,4460,4465,4465,4460,35
+20250325,150700,237033676,4465,4445,4465,4445,4275
+20250325,150600,218001781,4450,4450,4450,4450,64
+20250325,150500,217716981,4445,4450,4450,4445,36
+20250325,150400,217556801,4450,4450,4450,4450,65
+20250325,150300,217267551,4445,4450,4450,4445,114
+20250325,150200,216760281,4445,4450,4450,4445,34
+20250325,150100,216608991,4450,4450,4450,4450,66
+20250325,150000,216315291,4445,4450,4450,4445,51
+20250325,145900,216088371,4450,4440,4450,4440,653
+20250325,145800,213185476,4445,4445,4445,4445,97
+20250325,145700,212754311,4440,4445,4445,4440,37
+20250325,145600,212589871,4445,4445,4445,4445,75
+20250325,145500,212256496,4440,4445,4445,4440,36
+20250325,145400,212096491,4445,4440,4445,4440,127
+20250325,145300,211532066,4445,4450,4450,4445,238
+20250325,145200,210473931,4445,4450,4450,4445,67
+20250325,145100,210175791,4450,4445,4450,4445,65
+20250325,145000,209886571,4445,4445,4445,4445,64
+20250325,144900,209602091,4440,4445,4445,4440,13
+20250325,144800,209544316,4440,4440,4440,4440,6
+20250325,144700,209517676,4445,4445,4445,4445,0
+20250325,144600,209517676,4445,4445,4445,4445,6
+20250325,144500,209491006,4445,4445,4445,4445,5
+20250325,144400,209468781,4445,4445,4445,4445,188
+20250325,144300,208633121,4445,4445,4445,4445,55
+20250325,144200,208388646,4450,4450,4450,4450,13
+20250325,144100,208330796,4445,4445,4450,4445,15
+20250325,144000,208264086,4450,4450,4450,4450,0
+20250325,143900,208264086,4450,4450,4450,4450,0
+20250325,143800,208264086,4450,4445,4450,4445,16
+20250325,143700,208192911,4445,4445,4445,4445,3
+20250325,143600,208179576,4445,4445,4445,4445,0
+20250325,143500,208179576,4445,4450,4450,4445,627
+20250325,143400,205392476,4445,4445,4445,4445,0
+20250325,143300,205392476,4445,4445,4445,4445,226
+20250325,143200,204387906,4445,4445,4445,4445,5
+20250325,143100,204365681,4450,4450,4450,4450,11
+20250325,143000,204316731,4445,4445,4445,4445,436
+20250325,142900,202378711,4445,4445,4445,4445,647
+20250325,142800,199502796,4445,4442,4445,4442,28
+20250325,142700,199378372,4440,4440,4440,4440,3
+20250325,142600,199365052,4445,4445,4445,4445,0
+20250325,142500,199365052,4445,4445,4445,4445,352
+20250325,142400,197800412,4445,4445,4447,4445,238
+20250325,142300,196742480,4445,4445,4445,4445,0
+20250325,142200,196742480,4445,4445,4445,4445,5
+20250325,142100,196720255,4445,4445,4445,4445,3
+20250325,142000,196706920,4450,4450,4450,4450,12
+20250325,141900,196653520,4445,4445,4445,4445,4
+20250325,141800,196635740,4445,4445,4445,4445,4
+20250325,141700,196617960,4450,4450,4450,4450,11
+20250325,141600,196569010,4445,4445,4445,4445,6
+20250325,141500,196542340,4445,4445,4445,4445,0
+20250325,141400,196542340,4445,4445,4445,4445,2
+20250325,141300,196533450,4450,4445,4450,4445,135
+20250325,141200,195933315,4445,4445,4445,4445,0
+20250325,141100,195933315,4445,4450,4450,4445,7
+20250325,141000,195902180,4445,4450,4450,4445,15
+20250325,140900,195835450,4445,4445,4445,4445,0
+20250325,140800,195835450,4445,4445,4445,4445,445
+20250325,140700,193857425,4445,4445,4445,4445,5
+20250325,140600,193835200,4450,4450,4450,4450,12
+20250325,140500,193781800,4445,4445,4445,4445,3
+20250325,140400,193768465,4450,4450,4450,4450,1
+20250325,140300,193764015,4445,4450,4450,4445,24
+20250325,140200,193657245,4445,4445,4445,4445,2
+20250325,140100,193648355,4445,4445,4445,4445,6
+20250325,140000,193621685,4440,4440,4440,4440,0
+20250325,135900,193621685,4440,4440,4440,4440,2
+20250325,135800,193612805,4445,4445,4445,4445,268
+20250325,135700,192421545,4445,4445,4445,4445,13
+20250325,135600,192363760,4450,4450,4450,4450,0
+20250325,135500,192363760,4450,4450,4450,4450,11
+20250325,135400,192314810,4445,4435,4445,4435,277
+20250325,135300,191083610,4435,4435,4435,4435,0
+20250325,135200,191083610,4435,4435,4435,4435,6
+20250325,135100,191057000,4430,4430,4430,4430,0
+20250325,135000,191057000,4430,4430,4430,4430,2466
+20250325,134900,180132620,4435,4435,4435,4435,1266
+20250325,134800,174517910,4440,4440,4440,4440,46
+20250325,134700,174313670,4445,4445,4445,4445,1
+20250325,134600,174309225,4445,4445,4445,4445,526
+20250325,134500,171971155,4450,4445,4450,4445,17
+20250325,134400,171895535,4445,4445,4445,4445,12
+20250325,134300,171842195,4440,4440,4440,4440,2
+20250325,134200,171833315,4445,4445,4445,4445,188
+20250325,134100,170997655,4445,4445,4450,4445,318
+20250325,134000,169584085,4445,4445,4445,4445,2338
+20250325,133900,159191675,4445,4445,4445,4445,0
+20250325,133800,159191675,4445,4450,4450,4445,15
+20250325,133700,159124945,4445,4445,4445,4445,4
+20250325,133600,159107165,4445,4445,4445,4445,0
+20250325,133500,159107165,4445,4445,4445,4445,6
+20250325,133400,159080495,4450,4445,4450,4445,14
+20250325,133300,159018205,4445,4445,4445,4445,0
+20250325,133200,159018205,4445,4445,4445,4445,5
+20250325,133100,158995980,4450,4450,4450,4450,0
+20250325,133000,158995980,4450,4445,4450,4445,14
+20250325,132900,158933695,4445,4445,4445,4445,6
+20250325,132800,158907025,4445,4445,4445,4445,0
+20250325,132700,158907025,4445,4450,4450,4445,14
+20250325,132600,158844735,4445,4445,4445,4445,5
+20250325,132500,158822510,4445,4445,4445,4445,0
+20250325,132400,158822510,4445,4445,4445,4445,3
+20250325,132300,158809175,4450,4450,4450,4450,26
+20250325,132200,158693475,4445,4445,4445,4445,4
+20250325,132100,158675695,4445,4445,4445,4445,4
+20250325,132000,158657915,4450,4450,4450,4450,12
+20250325,131900,158604515,4445,4445,4445,4445,6
+20250325,131800,158577845,4445,4445,4445,4445,2
+20250325,131700,158568955,4450,4450,4450,4450,0
+20250325,131600,158568955,4450,4445,4450,4445,15
+20250325,131500,158502225,4445,4445,4445,4445,4
+20250325,131400,158484445,4445,4445,4445,4445,0
+20250325,131300,158484445,4445,4450,4450,4445,18
+20250325,131200,158404375,4445,4445,4445,4445,0
+20250325,131100,158404375,4445,4445,4445,4445,2
+20250325,131000,158395485,4445,4445,4445,4445,5
+20250325,130900,158373260,4450,4450,4450,4450,11
+20250325,130800,158324310,4445,4445,4445,4445,3
+20250325,130700,158310975,4445,4445,4445,4445,6
+20250325,130600,158284305,4450,4450,4450,4450,12
+20250325,130500,158230905,4445,4445,4445,4445,2
+20250325,130400,158222015,4445,4445,4445,4445,6
+20250325,130300,158195345,4445,4445,4445,4445,0
+20250325,130200,158195345,4445,4450,4450,4445,13
+20250325,130100,158137505,4445,4445,4445,4445,0
+20250325,130000,158137505,4445,4445,4445,4445,16
+20250325,125900,158066385,4445,4445,4445,4445,2
+20250325,125800,158057495,4450,4445,4450,4445,13
+20250325,125700,157999650,4445,4445,4445,4445,6
+20250325,125600,157972980,4445,4445,4445,4445,2
+20250325,125500,157964090,4440,4440,4440,4440,6
+20250325,125400,157937450,4445,4445,4445,4445,272
+20250325,125300,156728410,4445,4440,4445,4440,205
+20250325,125200,155817195,4450,4445,4450,4445,13
+20250325,125100,155759405,4445,4445,4445,4440,69
+20250325,125000,155452725,4440,4440,4440,4440,0
+20250325,124900,155452725,4440,4445,4445,4440,719
+20250325,124800,152256785,4445,4450,4450,4445,16
+20250325,124700,152185610,4445,4445,4445,4445,0
+20250325,124600,152185610,4445,4450,4450,4445,5
+20250325,124500,152163375,4445,4445,4445,4445,4
+20250325,124400,152145595,4450,4450,4450,4450,11
+20250325,124300,152096645,4445,4445,4445,4445,4
+20250325,124200,152078865,4445,4445,4445,4445,5
+20250325,124100,152056640,4450,4450,4450,4450,12
+20250325,124000,152003240,4445,4445,4445,4445,3
+20250325,123900,151989905,4445,4445,4445,4445,0
+20250325,123800,151989905,4445,4445,4445,4445,6
+20250325,123700,151963235,4450,4445,4450,4445,13
+20250325,123600,151905395,4450,4450,4450,4450,1
+20250325,123500,151900945,4445,4445,4445,4445,4
+20250325,123400,151883165,4445,4445,4445,4445,4
+20250325,123300,151865385,4450,4450,4450,4450,12
+20250325,123200,151811985,4445,4445,4445,4445,6
+20250325,123100,151785315,4450,4450,4450,4450,3
+20250325,123000,151771965,4445,4450,4450,4445,71
+20250325,122900,151456025,4440,4440,4440,4440,1451
+20250325,122800,145013585,4445,4445,4445,4445,1080
+20250325,122700,140212985,4445,4445,4445,4445,2
+20250325,122600,140204095,4450,4445,4450,4445,18
+20250325,122500,140124025,4445,4445,4445,4445,0
+20250325,122400,140124025,4445,4450,4450,4445,4
+20250325,122300,140106235,4450,4445,4450,4445,16
+20250325,122200,140035060,4450,4450,4450,4450,5
+20250325,122100,140012810,4445,4445,4445,4445,3
+20250325,122000,139999475,4445,4445,4445,4445,0
+20250325,121900,139999475,4445,4450,4450,4445,16
+20250325,121800,139928295,4445,4445,4445,4445,4
+20250325,121700,139910515,4445,4445,4445,4445,180
+20250325,121600,139110415,4445,4450,4450,4445,16
+20250325,121500,139039240,4445,4445,4445,4445,3
+20250325,121400,139025905,4445,4445,4445,4445,0
+20250325,121300,139025905,4445,4450,4450,4445,6
+20250325,121200,138999230,4445,4445,4445,4445,3
+20250325,121100,138985895,4445,4445,4445,4445,1091
+20250325,121000,134136400,4445,4445,4445,4445,4
+20250325,120900,134118620,4445,4445,4445,4445,0
+20250325,120800,134118620,4445,4445,4445,4445,182
+20250325,120700,133309630,4445,4445,4445,4445,5
+20250325,120600,133287405,4445,4445,4445,4445,0
+20250325,120500,133287405,4445,4450,4450,4445,15
+20250325,120400,133220670,4445,4445,4445,4445,6
+20250325,120300,133194000,4445,4450,4450,4445,61
+20250325,120200,132922585,4450,4450,4450,4450,0
+20250325,120100,132922585,4450,4450,4450,4450,11
+20250325,120000,132873635,4455,4455,4455,4455,14
+20250325,115900,132811265,4455,4450,4455,4450,109
+20250325,115800,132325690,4455,4455,4455,4455,12
+20250325,115700,132272230,4450,4450,4450,4450,5
+20250325,115600,132249980,4450,4450,4450,4450,3
+20250325,115500,132236630,4450,4450,4450,4450,0
+20250325,115400,132236630,4450,4450,4450,4450,3
+20250325,115300,132223280,4455,4455,4455,4455,201
+20250325,115200,131327825,4455,4450,4455,4450,362
+20250325,115100,129716060,4450,4450,4450,4450,6
+20250325,115000,129689360,4445,4445,4445,4445,3
+20250325,114900,129676025,4455,4455,4455,4455,0
+20250325,114800,129676025,4455,4450,4455,4450,405
+20250325,114700,127872695,4445,4445,4445,4445,1
+20250325,114600,127868250,4445,4450,4455,4445,94
+20250325,114500,127449885,4445,4445,4445,4445,4
+20250325,114400,127432105,4450,4450,4450,4450,0
+20250325,114300,127432105,4450,4450,4450,4445,65
+20250325,114200,127142875,4445,4445,4445,4445,5
+20250325,114100,127120650,4445,4445,4445,4445,0
+20250325,114000,127120650,4445,4450,4450,4445,304
+20250325,113900,125767865,4445,4445,4445,4445,0
+20250325,113800,125767865,4445,4450,4450,4445,6
+20250325,113700,125741190,4445,4445,4445,4445,3
+20250325,113600,125727855,4450,4450,4450,4450,11
+20250325,113500,125678905,4445,4440,4445,4440,5
+20250325,113400,125656700,4450,4445,4450,4445,133
+20250325,113300,125064880,4450,4450,4450,4450,12
+20250325,113200,125011480,4445,4445,4445,4445,6
+20250325,113100,124984810,4450,4445,4450,4445,274
+20250325,113000,123765520,4450,4450,4450,4450,2
+20250325,112900,123756620,4445,4450,4455,4445,1244
+20250325,112800,118224675,4450,4450,4450,4450,0
+20250325,112700,118224675,4450,4450,4450,4450,2
+20250325,112600,118215775,4450,4450,4455,4450,37
+20250325,112500,118051065,4455,4455,4455,4455,1
+20250325,112400,118046610,4450,4450,4450,4450,3
+20250325,112300,118033260,4450,4450,4450,4450,4
+20250325,112200,118015460,4455,4455,4455,4455,11
+20250325,112100,117966455,4455,4455,4455,4455,23
+20250325,112000,117863990,4455,4455,4455,4455,4
+20250325,111900,117846170,4460,4460,4460,4460,12
+20250325,111800,117792650,4460,4460,4460,4460,0
+20250325,111700,117792650,4460,4460,4460,4460,0
+20250325,111600,117792650,4460,4460,4460,4460,0
+20250325,111500,117792650,4460,4460,4460,4460,11
+20250325,111400,117743590,4460,4460,4460,4460,11
+20250325,111300,117694530,4465,4465,4465,4465,0
+20250325,111200,117694530,4465,4465,4465,4465,0
+20250325,111100,117694530,4465,4465,4465,4465,12
+20250325,111000,117640950,4460,4460,4460,4460,0
+20250325,110900,117640950,4460,4460,4460,4460,0
+20250325,110800,117640950,4460,4460,4460,4460,1
+20250325,110700,117636490,4460,4460,4460,4460,0
+20250325,110600,117636490,4460,4460,4460,4460,0
+20250325,110500,117636490,4460,4460,4460,4460,0
+20250325,110400,117636490,4460,4465,4465,4460,287
+20250325,110300,116356410,4465,4465,4465,4465,0
+20250325,110200,116356410,4465,4460,4465,4460,234
+20250325,110100,115312225,4460,4460,4460,4460,11
+20250325,110000,115263165,4465,4465,4465,4465,0
+20250325,105900,115263165,4465,4465,4465,4465,0
+20250325,105800,115263165,4465,4465,4465,4465,0
+20250325,105700,115263165,4465,4450,4465,4450,393
+20250325,105600,113511940,4455,4455,4455,4455,13
+20250325,105500,113454025,4455,4455,4455,4455,10
+20250325,105400,113409475,4460,4460,4460,4460,11
+20250325,105300,113360415,4455,4455,4455,4455,0
+20250325,105200,113360415,4455,4455,4455,4455,0
+20250325,105100,113360415,4455,4455,4455,4455,0
+20250325,105000,113360415,4455,4465,4465,4455,14
+20250325,104900,113297915,4465,4465,4465,4465,2
+20250325,104800,113288985,4465,4465,4465,4465,0
+20250325,104700,113288985,4465,4465,4465,4465,0
+20250325,104600,113288985,4465,4465,4465,4465,1
+20250325,104500,113284520,4460,4460,4475,4460,2680
+20250325,104400,101309840,4460,4460,4460,4460,0
+20250325,104300,101309840,4460,4460,4460,4460,11
+20250325,104200,101260780,4460,4460,4460,4460,0
+20250325,104100,101260780,4460,4460,4460,4460,0
+20250325,104000,101260780,4460,4460,4460,4460,0
+20250325,103900,101260780,4460,4460,4460,4460,12
+20250325,103800,101207260,4460,4460,4460,4460,0
+20250325,103700,101207260,4460,4460,4460,4460,0
+20250325,103600,101207260,4460,4460,4460,4460,11
+20250325,103500,101158200,4460,4460,4460,4460,0
+20250325,103400,101158200,4460,4460,4460,4460,0
+20250325,103300,101158200,4460,4460,4460,4460,0
+20250325,103200,101158200,4460,4455,4460,4455,17
+20250325,103100,101082405,4460,4460,4460,4460,0
+20250325,103000,101082405,4460,4460,4460,4460,3
+20250325,102900,101069025,4455,4455,4455,4455,12
+20250325,102800,101015565,4455,4455,4455,4455,0
+20250325,102700,101015565,4455,4455,4455,4455,0
+20250325,102600,101015565,4455,4455,4455,4455,0
+20250325,102500,101015565,4455,4455,4455,4455,12
+20250325,102400,100962105,4455,4455,4455,4455,0
+20250325,102300,100962105,4455,4455,4455,4455,0
+20250325,102200,100962105,4455,4455,4455,4455,0
+20250325,102100,100962105,4455,4455,4455,4455,11
+20250325,102000,100913100,4455,4455,4455,4455,2
+20250325,101900,100904190,4455,4450,4460,4450,439
+20250325,101800,98948255,4445,4435,4445,4435,3162
+20250325,101700,84908970,4435,4435,4440,4435,7
+20250325,101600,84877915,4435,4445,4445,4435,5686
+20250325,101500,59651285,4440,4455,4455,4440,5127
+20250325,101400,36857835,4460,4460,4460,4460,13
+20250325,101300,36799855,4460,4460,4460,4460,0
+20250325,101200,36799855,4460,4460,4460,4460,0
+20250325,101100,36799855,4460,4460,4460,4460,22
+20250325,101000,36701735,4460,4460,4460,4460,2
+20250325,100900,36692815,4455,4455,4455,4455,0
+20250325,100800,36692815,4455,4455,4455,4455,22
+20250325,100700,36594805,4455,4455,4455,4455,11
+20250325,100600,36545800,4455,4455,4455,4455,0
+20250325,100500,36545800,4455,4455,4455,4455,0
+20250325,100400,36545800,4455,4455,4455,4455,13
+20250325,100300,36487885,4455,4455,4455,4455,0
+20250325,100200,36487885,4455,4455,4455,4455,11
+20250325,100100,36438880,4455,4455,4455,4455,10
+20250325,100000,36394330,4455,4455,4455,4455,1
+20250325,095900,36389875,4470,4470,4470,4470,0
+20250325,095800,36389875,4470,4465,4470,4465,5
+20250325,095700,36367530,4460,4455,4460,4455,140
+20250325,095600,35743815,4455,4455,4455,4455,12
+20250325,095500,35690355,4455,4455,4455,4455,0
+20250325,095400,35690355,4455,4455,4455,4455,0
+20250325,095300,35690355,4455,4455,4455,4455,12
+20250325,095200,35636895,4455,4455,4455,4455,30
+20250325,095100,35503245,4455,4455,4455,4455,10
+20250325,095000,35458695,4455,4455,4455,4455,0
+20250325,094900,35458695,4455,4455,4455,4455,1
+20250325,094800,35454240,4450,4455,4455,4450,505
+20250325,094700,33206885,4455,4455,4455,4455,0
+20250325,094600,33206885,4455,4455,4455,4455,1
+20250325,094500,33202430,4455,4455,4455,4455,0
+20250325,094400,33202430,4455,4455,4455,4455,38
+20250325,094300,33033140,4450,4450,4450,4450,2
+20250325,094200,33024240,4455,4460,4460,4455,89
+20250325,094100,32627690,4455,4455,4455,4455,0
+20250325,094000,32627690,4455,4455,4455,4455,0
+20250325,093900,32627690,4455,4460,4460,4455,22
+20250325,093800,32529595,4460,4460,4460,4460,291
+20250325,093700,31231735,4460,4460,4460,4460,1002
+20250325,093600,26762815,4460,4460,4460,4460,513
+20250325,093500,24474835,4460,4460,4460,4460,18
+20250325,093400,24394555,4460,4445,4460,4445,4972
+20250325,093300,2269095,4445,4445,4445,4445,0
+20250325,093200,2269095,4445,4445,4445,4445,12
+20250325,093100,2215755,4445,4445,4445,4445,0
+20250325,093000,2215755,4445,4445,4445,4445,3
+20250325,092900,2202420,4445,4445,4445,4445,0
+20250325,092800,2202420,4445,4445,4445,4445,20
+20250325,092700,2113520,4445,4445,4445,4445,0
+20250325,092600,2113520,4445,4445,4445,4445,0
+20250325,092500,2113520,4445,4445,4445,4445,5
+20250325,092400,2091295,4445,4445,4445,4445,12
+20250325,092300,2037955,4440,4440,4440,4440,0
+20250325,092200,2037955,4440,4440,4440,4440,37
+20250325,092100,1873675,4445,4445,4445,4445,0
+20250325,092000,1873675,4445,4445,4445,4445,0
+20250325,091900,1873675,4445,4445,4445,4445,0
+20250325,091800,1873675,4445,4445,4445,4445,1
+20250325,091700,1869230,4445,4445,4445,4445,0
+20250325,091600,1869230,4445,4445,4445,4445,35
+20250325,091500,1713655,4445,4445,4445,4445,0
+20250325,091400,1713655,4445,4440,4445,4440,5
+20250325,091300,1691435,4445,4445,4445,4445,40
+20250325,091200,1513635,4445,4445,4445,4445,15
+20250325,091100,1446960,4450,4450,4450,4450,200
+20250325,091000,556960,4460,4460,4460,4460,0
+20250325,090900,556960,4460,4460,4460,4460,8
+20250325,090800,521280,4460,4460,4460,4460,1
+20250325,090700,516820,4460,4460,4460,4460,0
+20250325,090600,516820,4460,4460,4460,4460,0
+20250325,090500,516820,4460,4460,4460,4460,0
+20250325,090400,516820,4460,4460,4460,4460,9
+20250325,090300,476680,4460,4460,4460,4460,1
+20250325,090200,472220,4455,4455,4455,4455,1
+20250325,090100,467765,4450,4450,4450,4450,2
+20250325,090000,458865,4455,4455,4455,4455,103

357120/min/candle-20250326.csv

@@ -0,0 +1,745 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250326,212300,197450930,4455,4455,4455,4455,2561
+20250326,212200,197450930,4455,4455,4455,4455,0
+20250326,212100,197450930,4455,4455,4455,4455,0
+20250326,212000,197450930,4455,4455,4455,4455,0
+20250326,211900,197450930,4455,4455,4455,4455,0
+20250326,211800,197450930,4455,4455,4455,4455,0
+20250326,211700,197450930,4455,4455,4455,4455,0
+20250326,211600,197450930,4455,4455,4455,4455,0
+20250326,211500,197450930,4455,4455,4455,4455,0
+20250326,211400,197450930,4455,4455,4455,4455,0
+20250326,211300,197450930,4455,4455,4455,4455,0
+20250326,211200,197450930,4455,4455,4455,4455,0
+20250326,211100,197450930,4455,4455,4455,4455,0
+20250326,211000,197450930,4455,4455,4455,4455,0
+20250326,210900,197450930,4455,4455,4455,4455,0
+20250326,210800,197450930,4455,4455,4455,4455,0
+20250326,210700,197450930,4455,4455,4455,4455,0
+20250326,210600,197450930,4455,4455,4455,4455,0
+20250326,210500,197450930,4455,4455,4455,4455,0
+20250326,210400,197450930,4455,4455,4455,4455,0
+20250326,210300,197450930,4455,4455,4455,4455,0
+20250326,210200,197450930,4455,4455,4455,4455,0
+20250326,210100,197450930,4455,4455,4455,4455,0
+20250326,210000,197450930,4455,4455,4455,4455,0
+20250326,205900,197450930,4455,4455,4455,4455,0
+20250326,205800,197450930,4455,4455,4455,4455,0
+20250326,205700,197450930,4455,4455,4455,4455,0
+20250326,205600,197450930,4455,4455,4455,4455,0
+20250326,205500,197450930,4455,4455,4455,4455,0
+20250326,205400,197450930,4455,4455,4455,4455,0
+20250326,205300,197450930,4455,4455,4455,4455,2561
+20250326,205200,197450930,4455,4455,4455,4455,0
+20250326,205100,197450930,4455,4455,4455,4455,0
+20250326,205000,197450930,4455,4455,4455,4455,0
+20250326,204900,197450930,4455,4455,4455,4455,0
+20250326,204800,197450930,4455,4455,4455,4455,0
+20250326,204700,197450930,4455,4455,4455,4455,0
+20250326,204600,197450930,4455,4455,4455,4455,0
+20250326,204500,197450930,4455,4455,4455,4455,0
+20250326,204400,197450930,4455,4455,4455,4455,0
+20250326,204300,197450930,4455,4455,4455,4455,0
+20250326,204200,197450930,4455,4455,4455,4455,0
+20250326,204100,197450930,4455,4455,4455,4455,0
+20250326,204000,197450930,4455,4455,4455,4455,0
+20250326,203900,197450930,4455,4455,4455,4455,0
+20250326,203800,197450930,4455,4455,4455,4455,0
+20250326,203700,197450930,4455,4455,4455,4455,0
+20250326,203600,197450930,4455,4455,4455,4455,0
+20250326,203500,197450930,4455,4455,4455,4455,0
+20250326,203400,197450930,4455,4455,4455,4455,0
+20250326,203300,197450930,4455,4455,4455,4455,0
+20250326,203200,197450930,4455,4455,4455,4455,0
+20250326,203100,197450930,4455,4455,4455,4455,0
+20250326,203000,197450930,4455,4455,4455,4455,0
+20250326,202900,197450930,4455,4455,4455,4455,0
+20250326,202800,197450930,4455,4455,4455,4455,0
+20250326,202700,197450930,4455,4455,4455,4455,0
+20250326,202600,197450930,4455,4455,4455,4455,0
+20250326,202500,197450930,4455,4455,4455,4455,0
+20250326,202400,197450930,4455,4455,4455,4455,0
+20250326,202300,197450930,4455,4455,4455,4455,2561
+20250326,202200,197450930,4455,4455,4455,4455,0
+20250326,202100,197450930,4455,4455,4455,4455,0
+20250326,202000,197450930,4455,4455,4455,4455,0
+20250326,201900,197450930,4455,4455,4455,4455,0
+20250326,201800,197450930,4455,4455,4455,4455,0
+20250326,201700,197450930,4455,4455,4455,4455,0
+20250326,201600,197450930,4455,4455,4455,4455,0
+20250326,201500,197450930,4455,4455,4455,4455,0
+20250326,201400,197450930,4455,4455,4455,4455,0
+20250326,201300,197450930,4455,4455,4455,4455,0
+20250326,201200,197450930,4455,4455,4455,4455,0
+20250326,201100,197450930,4455,4455,4455,4455,0
+20250326,201000,197450930,4455,4455,4455,4455,0
+20250326,200900,197450930,4455,4455,4455,4455,0
+20250326,200800,197450930,4455,4455,4455,4455,0
+20250326,200700,197450930,4455,4455,4455,4455,0
+20250326,200600,197450930,4455,4455,4455,4455,0
+20250326,200500,197450930,4455,4455,4455,4455,0
+20250326,200400,197450930,4455,4455,4455,4455,0
+20250326,200300,197450930,4455,4455,4455,4455,0
+20250326,200200,197450930,4455,4455,4455,4455,0
+20250326,200100,197450930,4455,4455,4455,4455,0
+20250326,200000,197450930,4455,4455,4455,4455,0
+20250326,195900,197450930,4455,4455,4455,4455,0
+20250326,195800,197450930,4455,4455,4455,4455,0
+20250326,195700,197450930,4455,4455,4455,4455,0
+20250326,195600,197450930,4455,4455,4455,4455,0
+20250326,195500,197450930,4455,4455,4455,4455,0
+20250326,195400,197450930,4455,4455,4455,4455,0
+20250326,195300,197450930,4455,4455,4455,4455,2561
+20250326,195200,197450930,4455,4455,4455,4455,0
+20250326,195100,197450930,4455,4455,4455,4455,0
+20250326,195000,197450930,4455,4455,4455,4455,0
+20250326,194900,197450930,4455,4455,4455,4455,0
+20250326,194800,197450930,4455,4455,4455,4455,0
+20250326,194700,197450930,4455,4455,4455,4455,0
+20250326,194600,197450930,4455,4455,4455,4455,0
+20250326,194500,197450930,4455,4455,4455,4455,0
+20250326,194400,197450930,4455,4455,4455,4455,0
+20250326,194300,197450930,4455,4455,4455,4455,0
+20250326,194200,197450930,4455,4455,4455,4455,0
+20250326,194100,197450930,4455,4455,4455,4455,0
+20250326,194000,197450930,4455,4455,4455,4455,0
+20250326,193900,197450930,4455,4455,4455,4455,0
+20250326,193800,197450930,4455,4455,4455,4455,0
+20250326,193700,197450930,4455,4455,4455,4455,0
+20250326,193600,197450930,4455,4455,4455,4455,0
+20250326,193500,197450930,4455,4455,4455,4455,0
+20250326,193400,197450930,4455,4455,4455,4455,0
+20250326,193300,197450930,4455,4455,4455,4455,0
+20250326,193200,197450930,4455,4455,4455,4455,0
+20250326,193100,197450930,4455,4455,4455,4455,0
+20250326,193000,197450930,4455,4455,4455,4455,0
+20250326,192900,197450930,4455,4455,4455,4455,0
+20250326,192800,197450930,4455,4455,4455,4455,0
+20250326,192700,197450930,4455,4455,4455,4455,0
+20250326,192600,197450930,4455,4455,4455,4455,0
+20250326,192500,197450930,4455,4455,4455,4455,0
+20250326,192400,197450930,4455,4455,4455,4455,0
+20250326,192300,197450930,4455,4455,4455,4455,2561
+20250326,192200,197450930,4455,4455,4455,4455,0
+20250326,192100,197450930,4455,4455,4455,4455,0
+20250326,192000,197450930,4455,4455,4455,4455,0
+20250326,191900,197450930,4455,4455,4455,4455,0
+20250326,191800,197450930,4455,4455,4455,4455,0
+20250326,191700,197450930,4455,4455,4455,4455,0
+20250326,191600,197450930,4455,4455,4455,4455,0
+20250326,191500,197450930,4455,4455,4455,4455,0
+20250326,191400,197450930,4455,4455,4455,4455,0
+20250326,191300,197450930,4455,4455,4455,4455,0
+20250326,191200,197450930,4455,4455,4455,4455,0
+20250326,191100,197450930,4455,4455,4455,4455,0
+20250326,191000,197450930,4455,4455,4455,4455,0
+20250326,190900,197450930,4455,4455,4455,4455,0
+20250326,190800,197450930,4455,4455,4455,4455,0
+20250326,190700,197450930,4455,4455,4455,4455,0
+20250326,190600,197450930,4455,4455,4455,4455,0
+20250326,190500,197450930,4455,4455,4455,4455,0
+20250326,190400,197450930,4455,4455,4455,4455,0
+20250326,190300,197450930,4455,4455,4455,4455,0
+20250326,190200,197450930,4455,4455,4455,4455,0
+20250326,190100,197450930,4455,4455,4455,4455,0
+20250326,190000,197450930,4455,4455,4455,4455,0
+20250326,185900,197450930,4455,4455,4455,4455,0
+20250326,185800,197450930,4455,4455,4455,4455,0
+20250326,185700,197450930,4455,4455,4455,4455,0
+20250326,185600,197450930,4455,4455,4455,4455,0
+20250326,185500,197450930,4455,4455,4455,4455,0
+20250326,185400,197450930,4455,4455,4455,4455,0
+20250326,185300,197450930,4455,4455,4455,4455,2561
+20250326,185200,197450930,4455,4455,4455,4455,0
+20250326,185100,197450930,4455,4455,4455,4455,0
+20250326,185000,197450930,4455,4455,4455,4455,0
+20250326,184900,197450930,4455,4455,4455,4455,0
+20250326,184800,197450930,4455,4455,4455,4455,0
+20250326,184700,197450930,4455,4455,4455,4455,0
+20250326,184600,197450930,4455,4455,4455,4455,0
+20250326,184500,197450930,4455,4455,4455,4455,0
+20250326,184400,197450930,4455,4455,4455,4455,0
+20250326,184300,197450930,4455,4455,4455,4455,0
+20250326,184200,197450930,4455,4455,4455,4455,0
+20250326,184100,197450930,4455,4455,4455,4455,0
+20250326,184000,197450930,4455,4455,4455,4455,0
+20250326,183900,197450930,4455,4455,4455,4455,0
+20250326,183800,197450930,4455,4455,4455,4455,0
+20250326,183700,197450930,4455,4455,4455,4455,0
+20250326,183600,197450930,4455,4455,4455,4455,0
+20250326,183500,197450930,4455,4455,4455,4455,0
+20250326,183400,197450930,4455,4455,4455,4455,0
+20250326,183300,197450930,4455,4455,4455,4455,0
+20250326,183200,197450930,4455,4455,4455,4455,0
+20250326,183100,197450930,4455,4455,4455,4455,0
+20250326,183000,197450930,4455,4455,4455,4455,0
+20250326,182900,197450930,4455,4455,4455,4455,0
+20250326,182800,197450930,4455,4455,4455,4455,0
+20250326,182700,197450930,4455,4455,4455,4455,0
+20250326,182600,197450930,4455,4455,4455,4455,0
+20250326,182500,197450930,4455,4455,4455,4455,0
+20250326,182400,197450930,4455,4455,4455,4455,0
+20250326,182300,197450930,4455,4455,4455,4455,2561
+20250326,182200,197450930,4455,4455,4455,4455,0
+20250326,182100,197450930,4455,4455,4455,4455,0
+20250326,182000,197450930,4455,4455,4455,4455,0
+20250326,181900,197450930,4455,4455,4455,4455,0
+20250326,181800,197450930,4455,4455,4455,4455,0
+20250326,181700,197450930,4455,4455,4455,4455,0
+20250326,181600,197450930,4455,4455,4455,4455,0
+20250326,181500,197450930,4455,4455,4455,4455,0
+20250326,181400,197450930,4455,4455,4455,4455,0
+20250326,181300,197450930,4455,4455,4455,4455,0
+20250326,181200,197450930,4455,4455,4455,4455,0
+20250326,181100,197450930,4455,4455,4455,4455,0
+20250326,181000,197450930,4455,4455,4455,4455,0
+20250326,180900,197450930,4455,4455,4455,4455,0
+20250326,180800,197450930,4455,4455,4455,4455,0
+20250326,180700,197450930,4455,4455,4455,4455,0
+20250326,180600,197450930,4455,4455,4455,4455,0
+20250326,180500,197450930,4455,4455,4455,4455,0
+20250326,180400,197450930,4455,4455,4455,4455,0
+20250326,180300,197450930,4455,4455,4455,4455,0
+20250326,180200,197450930,4455,4455,4455,4455,0
+20250326,180100,197450930,4455,4455,4455,4455,0
+20250326,180000,197450930,4455,4455,4455,4455,0
+20250326,175900,197450930,4455,4455,4455,4455,0
+20250326,175800,197450930,4455,4455,4455,4455,0
+20250326,175700,197450930,4455,4455,4455,4455,0
+20250326,175600,197450930,4455,4455,4455,4455,0
+20250326,175500,197450930,4455,4455,4455,4455,0
+20250326,175400,197450930,4455,4455,4455,4455,0
+20250326,175300,197450930,4455,4455,4455,4455,2561
+20250326,175200,197450930,4455,4455,4455,4455,0
+20250326,175100,197450930,4455,4455,4455,4455,0
+20250326,175000,197450930,4455,4455,4455,4455,0
+20250326,174900,197450930,4455,4455,4455,4455,0
+20250326,174800,197450930,4455,4455,4455,4455,0
+20250326,174700,197450930,4455,4455,4455,4455,0
+20250326,174600,197450930,4455,4455,4455,4455,0
+20250326,174500,197450930,4455,4455,4455,4455,0
+20250326,174400,197450930,4455,4455,4455,4455,0
+20250326,174300,197450930,4455,4455,4455,4455,0
+20250326,174200,197450930,4455,4455,4455,4455,0
+20250326,174100,197450930,4455,4455,4455,4455,0
+20250326,174000,197450930,4455,4455,4455,4455,0
+20250326,173900,197450930,4455,4455,4455,4455,0
+20250326,173800,197450930,4455,4455,4455,4455,0
+20250326,173700,197450930,4455,4455,4455,4455,0
+20250326,173600,197450930,4455,4455,4455,4455,0
+20250326,173500,197450930,4455,4455,4455,4455,0
+20250326,173400,197450930,4455,4455,4455,4455,0
+20250326,173300,197450930,4455,4455,4455,4455,0
+20250326,173200,197450930,4455,4455,4455,4455,0
+20250326,173100,197450930,4455,4455,4455,4455,0
+20250326,173000,197450930,4455,4455,4455,4455,0
+20250326,172900,197450930,4455,4455,4455,4455,0
+20250326,172800,197450930,4455,4455,4455,4455,0
+20250326,172700,197450930,4455,4455,4455,4455,0
+20250326,172600,197450930,4455,4455,4455,4455,0
+20250326,172500,197450930,4455,4455,4455,4455,0
+20250326,172400,197450930,4455,4455,4455,4455,0
+20250326,172300,197450930,4455,4455,4455,4455,2561
+20250326,172200,197450930,4455,4455,4455,4455,0
+20250326,172100,197450930,4455,4455,4455,4455,0
+20250326,172000,197450930,4455,4455,4455,4455,0
+20250326,171900,197450930,4455,4455,4455,4455,0
+20250326,171800,197450930,4455,4455,4455,4455,0
+20250326,171700,197450930,4455,4455,4455,4455,0
+20250326,171600,197450930,4455,4455,4455,4455,0
+20250326,171500,197450930,4455,4455,4455,4455,0
+20250326,171400,197450930,4455,4455,4455,4455,0
+20250326,171300,197450930,4455,4455,4455,4455,0
+20250326,171200,197450930,4455,4455,4455,4455,0
+20250326,171100,197450930,4455,4455,4455,4455,0
+20250326,171000,197450930,4455,4455,4455,4455,0
+20250326,170900,197450930,4455,4455,4455,4455,0
+20250326,170800,197450930,4455,4455,4455,4455,0
+20250326,170700,197450930,4455,4455,4455,4455,0
+20250326,170600,197450930,4455,4455,4455,4455,0
+20250326,170500,197450930,4455,4455,4455,4455,0
+20250326,170400,197450930,4455,4455,4455,4455,0
+20250326,170300,197450930,4455,4455,4455,4455,0
+20250326,170200,197450930,4455,4455,4455,4455,0
+20250326,170100,197450930,4455,4455,4455,4455,0
+20250326,170000,197450930,4455,4455,4455,4455,0
+20250326,165900,197450930,4455,4455,4455,4455,0
+20250326,165800,197450930,4455,4455,4455,4455,0
+20250326,165700,197450930,4455,4455,4455,4455,0
+20250326,165600,197450930,4455,4455,4455,4455,0
+20250326,165500,197450930,4455,4455,4455,4455,0
+20250326,165400,197450930,4455,4455,4455,4455,0
+20250326,165300,197450930,4455,4455,4455,4455,2561
+20250326,165200,197450930,4455,4455,4455,4455,0
+20250326,165100,197450930,4455,4455,4455,4455,0
+20250326,165000,197450930,4455,4455,4455,4455,0
+20250326,164900,197450930,4455,4455,4455,4455,0
+20250326,164800,197450930,4455,4455,4455,4455,0
+20250326,164700,197450930,4455,4455,4455,4455,0
+20250326,164600,197450930,4455,4455,4455,4455,0
+20250326,164500,197450930,4455,4455,4455,4455,0
+20250326,164400,197450930,4455,4455,4455,4455,0
+20250326,164300,197450930,4455,4455,4455,4455,0
+20250326,164200,197450930,4455,4455,4455,4455,0
+20250326,164100,197450930,4455,4455,4455,4455,0
+20250326,164000,197450930,4455,4455,4455,4455,0
+20250326,163900,197450930,4455,4455,4455,4455,0
+20250326,163800,197450930,4455,4455,4455,4455,0
+20250326,163700,197450930,4455,4455,4455,4455,0
+20250326,163600,197450930,4455,4455,4455,4455,0
+20250326,163500,197450930,4455,4455,4455,4455,0
+20250326,163400,197450930,4455,4455,4455,4455,0
+20250326,163300,197450930,4455,4455,4455,4455,0
+20250326,163200,197450930,4455,4455,4455,4455,0
+20250326,163100,197450930,4455,4455,4455,4455,0
+20250326,163000,197450930,4455,4455,4455,4455,0
+20250326,162900,197450930,4455,4455,4455,4455,0
+20250326,162800,197450930,4455,4455,4455,4455,0
+20250326,162700,197450930,4455,4455,4455,4455,0
+20250326,162600,197450930,4455,4455,4455,4455,0
+20250326,162500,197450930,4455,4455,4455,4455,0
+20250326,162400,197450930,4455,4455,4455,4455,0
+20250326,162300,197450930,4455,4455,4455,4455,2561
+20250326,162200,197450930,4455,4455,4455,4455,0
+20250326,162100,197450930,4455,4455,4455,4455,0
+20250326,162000,197450930,4455,4455,4455,4455,0
+20250326,161900,197450930,4455,4455,4455,4455,0
+20250326,161800,197450930,4455,4455,4455,4455,0
+20250326,161700,197450930,4455,4455,4455,4455,0
+20250326,161600,197450930,4455,4455,4455,4455,0
+20250326,161500,197450930,4455,4455,4455,4455,0
+20250326,161400,197450930,4455,4455,4455,4455,0
+20250326,161300,197450930,4455,4455,4455,4455,0
+20250326,161200,197450930,4455,4455,4455,4455,0
+20250326,161100,197450930,4455,4455,4455,4455,0
+20250326,161000,197450930,4455,4455,4455,4455,0
+20250326,160900,197450930,4455,4455,4455,4455,0
+20250326,160800,197450930,4455,4455,4455,4455,0
+20250326,160700,197450930,4455,4455,4455,4455,0
+20250326,160600,197450930,4455,4455,4455,4455,0
+20250326,160500,197450930,4455,4455,4455,4455,0
+20250326,160400,197450930,4455,4455,4455,4455,0
+20250326,160300,197450930,4455,4455,4455,4455,0
+20250326,160200,197450930,4455,4455,4455,4455,0
+20250326,160100,197450930,4455,4455,4455,4455,0
+20250326,160000,197450930,4455,4455,4455,4455,0
+20250326,155900,197450930,4455,4455,4455,4455,0
+20250326,155800,197450930,4455,4455,4455,4455,0
+20250326,155700,197450930,4455,4455,4455,4455,0
+20250326,155600,197450930,4455,4455,4455,4455,0
+20250326,155500,197450930,4455,4455,4455,4455,0
+20250326,155400,197450930,4455,4455,4455,4455,0
+20250326,155300,197450930,4455,4455,4455,4455,2561
+20250326,155200,197450930,4455,4455,4455,4455,0
+20250326,155100,197450930,4455,4455,4455,4455,0
+20250326,155000,197450930,4455,4455,4455,4455,0
+20250326,154900,197450930,4455,4455,4455,4455,0
+20250326,154800,197450930,4455,4455,4455,4455,0
+20250326,154700,197450930,4455,4455,4455,4455,0
+20250326,154600,197450930,4455,4455,4455,4455,0
+20250326,154500,197450930,4455,4455,4455,4455,0
+20250326,154400,197450930,4455,4455,4455,4455,0
+20250326,154300,197450930,4455,4455,4455,4455,0
+20250326,154200,197450930,4455,4455,4455,4455,0
+20250326,154100,197450930,4455,4455,4455,4455,0
+20250326,154000,197450930,4455,4455,4455,4455,0
+20250326,153900,197450930,4455,4455,4455,4455,0
+20250326,153800,197450930,4455,4455,4455,4455,0
+20250326,153700,197450930,4455,4455,4455,4455,0
+20250326,153600,197450930,4455,4455,4455,4455,0
+20250326,153500,197450930,4455,4455,4455,4455,0
+20250326,153400,197450930,4455,4455,4455,4455,0
+20250326,153300,197450930,4455,4455,4455,4455,0
+20250326,153200,197450930,4455,4455,4455,4455,0
+20250326,153100,197450930,4455,4455,4455,4455,0
+20250326,153000,197450930,4455,4455,4455,4455,2561
+20250326,152900,186041675,4455,4455,4455,4455,0
+20250326,152800,186041675,4455,4455,4455,4455,0
+20250326,152700,186041675,4455,4455,4455,4455,0
+20250326,152600,186041675,4455,4455,4455,4455,0
+20250326,152500,186041675,4455,4455,4455,4455,0
+20250326,152400,186041675,4455,4455,4455,4455,0
+20250326,152300,186041675,4455,4455,4455,4455,0
+20250326,152200,186041675,4455,4455,4455,4455,0
+20250326,152100,186041675,4455,4455,4455,4455,0
+20250326,152000,186041675,4455,4455,4455,4455,0
+20250326,151900,186041675,4455,4450,4455,4450,67
+20250326,151800,185743520,4455,4455,4455,4455,0
+20250326,151700,185743520,4455,4455,4455,4455,6
+20250326,151600,185716790,4455,4455,4455,4455,11
+20250326,151500,185667785,4455,4450,4455,4450,395
+20250326,151400,183909935,4450,4450,4450,4450,0
+20250326,151300,183909935,4450,4450,4450,4450,35
+20250326,151200,183754185,4450,4450,4450,4450,0
+20250326,151100,183754185,4450,4450,4450,4450,30
+20250326,151000,183620685,4450,4450,4450,4450,32
+20250326,150900,183478285,4450,4450,4450,4450,0
+20250326,150800,183478285,4450,4450,4450,4450,26
+20250326,150700,183362585,4455,4455,4455,4455,17
+20250326,150600,183286850,4455,4455,4455,4455,0
+20250326,150500,183286850,4455,4455,4455,4455,0
+20250326,150400,183286850,4455,4455,4455,4455,12
+20250326,150300,183233390,4455,4455,4455,4455,0
+20250326,150200,183233390,4455,4455,4455,4455,0
+20250326,150100,183233390,4455,4455,4455,4455,11
+20250326,150000,183184385,4455,4455,4455,4455,2
+20250326,145900,183175475,4455,4455,4455,4455,0
+20250326,145800,183175475,4455,4455,4455,4455,0
+20250326,145700,183175475,4455,4455,4455,4455,12
+20250326,145600,183122015,4455,4455,4455,4455,6
+20250326,145500,183095285,4455,4455,4455,4455,0
+20250326,145400,183095285,4455,4455,4455,4455,0
+20250326,145300,183095285,4455,4455,4455,4455,11
+20250326,145200,183046280,4455,4455,4455,4455,0
+20250326,145100,183046280,4455,4455,4455,4455,0
+20250326,145000,183046280,4455,4455,4455,4455,33
+20250326,144900,182899265,4455,4455,4455,4455,93
+20250326,144800,182484950,4455,4455,4455,4455,0
+20250326,144700,182484950,4455,4455,4455,4455,0
+20250326,144600,182484950,4455,4455,4455,4455,0
+20250326,144500,182484950,4455,4455,4455,4455,0
+20250326,144400,182484950,4455,4455,4455,4455,0
+20250326,144300,182484950,4455,4455,4455,4455,0
+20250326,144200,182484950,4455,4460,4460,4455,78
+20250326,144100,182137370,4455,4455,4455,4455,0
+20250326,144000,182137370,4455,4445,4455,4445,763
+20250326,143900,178741805,4445,4445,4445,4445,25
+20250326,143800,178630680,4445,4445,4445,4445,0
+20250326,143700,178630680,4445,4445,4445,4445,0
+20250326,143600,178630680,4445,4445,4445,4445,0
+20250326,143500,178630680,4445,4450,4450,4445,101
+20250326,143400,178181275,4450,4450,4450,4450,0
+20250326,143300,178181275,4450,4450,4450,4450,0
+20250326,143200,178181275,4450,4450,4450,4450,0
+20250326,143100,178181275,4450,4450,4450,4450,281
+20250326,143000,176930825,4455,4455,4455,4455,0
+20250326,142900,176930825,4455,4455,4455,4455,0
+20250326,142800,176930825,4455,4455,4455,4455,0
+20250326,142700,176930825,4455,4455,4455,4455,11
+20250326,142600,176881820,4455,4455,4455,4455,141
+20250326,142500,176253665,4455,4455,4455,4455,0
+20250326,142400,176253665,4455,4455,4455,4455,12
+20250326,142300,176200205,4455,4455,4455,4455,0
+20250326,142200,176200205,4455,4455,4455,4455,0
+20250326,142100,176200205,4455,4455,4455,4455,0
+20250326,142000,176200205,4455,4455,4455,4455,12
+20250326,141900,176146745,4455,4455,4455,4455,0
+20250326,141800,176146745,4455,4455,4455,4455,0
+20250326,141700,176146745,4455,4455,4455,4455,43
+20250326,141600,175955180,4455,4455,4455,4455,363
+20250326,141500,174338015,4460,4460,4460,4460,0
+20250326,141400,174338015,4460,4460,4460,4460,0
+20250326,141300,174338015,4460,4460,4460,4460,12
+20250326,141200,174284495,4460,4460,4460,4460,0
+20250326,141100,174284495,4460,4460,4460,4460,0
+20250326,141000,174284495,4460,4460,4460,4460,0
+20250326,140900,174284495,4460,4460,4460,4460,22
+20250326,140800,174186375,4460,4460,4460,4460,0
+20250326,140700,174186375,4460,4460,4460,4460,0
+20250326,140600,174186375,4460,4460,4460,4460,0
+20250326,140500,174186375,4460,4460,4460,4460,12
+20250326,140400,174132855,4460,4460,4460,4460,0
+20250326,140300,174132855,4460,4460,4460,4460,10
+20250326,140200,174088255,4460,4460,4460,4460,11
+20250326,140100,174039195,4460,4460,4460,4460,0
+20250326,140000,174039195,4460,4460,4460,4460,0
+20250326,135900,174039195,4460,4460,4460,4460,0
+20250326,135800,174039195,4460,4460,4460,4460,12
+20250326,135700,173985675,4455,4455,4455,4455,0
+20250326,135600,173985675,4455,4455,4455,4455,0
+20250326,135500,173985675,4455,4455,4455,4455,0
+20250326,135400,173985675,4455,4460,4460,4455,48
+20250326,135300,173771725,4460,4460,4460,4460,0
+20250326,135200,173771725,4460,4460,4460,4460,0
+20250326,135100,173771725,4460,4460,4460,4460,0
+20250326,135000,173771725,4460,4460,4460,4460,11
+20250326,134900,173722665,4460,4460,4460,4460,10
+20250326,134800,173678065,4460,4455,4460,4455,4589
+20250326,134700,153230355,4450,4450,4450,4450,40
+20250326,134600,153052355,4450,4455,4455,4450,1698
+20250326,134500,145496030,4455,4455,4455,4455,0
+20250326,134400,145496030,4455,4455,4455,4455,0
+20250326,134300,145496030,4455,4455,4455,4455,11
+20250326,134200,145447025,4455,4455,4455,4455,0
+20250326,134100,145447025,4455,4455,4455,4455,0
+20250326,134000,145447025,4455,4455,4455,4455,10
+20250326,133900,145402475,4455,4455,4455,4455,12
+20250326,133800,145349015,4455,4455,4455,4455,0
+20250326,133700,145349015,4455,4455,4455,4455,5
+20250326,133600,145326740,4455,4455,4455,4455,11
+20250326,133500,145277735,4455,4455,4455,4455,0
+20250326,133400,145277735,4455,4455,4455,4455,0
+20250326,133300,145277735,4455,4455,4455,4455,0
+20250326,133200,145277735,4455,4455,4455,4455,11
+20250326,133100,145228730,4455,4455,4455,4455,0
+20250326,133000,145228730,4455,4455,4455,4455,0
+20250326,132900,145228730,4455,4455,4455,4455,0
+20250326,132800,145228730,4455,4455,4455,4455,12
+20250326,132700,145175270,4455,4455,4455,4455,0
+20250326,132600,145175270,4455,4455,4455,4455,50
+20250326,132500,144952520,4455,4460,4460,4455,1055
+20250326,132400,140252435,4455,4455,4455,4455,45
+20250326,132300,140051960,4455,4455,4455,4455,45
+20250326,132200,139851485,4455,4455,4455,4455,441
+20250326,132100,137886830,4455,4455,4455,4455,23
+20250326,132000,137784365,4455,4455,4455,4455,1
+20250326,131900,137779910,4455,4455,4455,4455,1
+20250326,131800,137775455,4455,4455,4455,4455,0
+20250326,131700,137775455,4455,4455,4455,4455,23
+20250326,131600,137672990,4455,4455,4455,4455,0
+20250326,131500,137672990,4455,4455,4455,4455,43
+20250326,131400,137481425,4450,4450,4450,4450,0
+20250326,131300,137481425,4450,4450,4450,4450,0
+20250326,131200,137481425,4450,4450,4450,4450,203
+20250326,131100,136578075,4450,4450,4450,4450,3
+20250326,131000,136564725,4450,4450,4450,4450,0
+20250326,130900,136564725,4450,4450,4450,4450,0
+20250326,130800,136564725,4450,4450,4450,4450,0
+20250326,130700,136564725,4450,4450,4450,4450,0
+20250326,130600,136564725,4450,4450,4450,4450,190
+20250326,130500,135719225,4455,4455,4455,4455,0
+20250326,130400,135719225,4455,4455,4455,4455,0
+20250326,130300,135719225,4455,4455,4455,4455,0
+20250326,130200,135719225,4455,4455,4455,4455,24
+20250326,130100,135612305,4450,4450,4450,4450,0
+20250326,130000,135612305,4450,4450,4450,4450,190
+20250326,125900,134766805,4455,4455,4455,4455,11
+20250326,125800,134717800,4455,4455,4455,4455,1087
+20250326,125700,129875215,4450,4450,4450,4445,209
+20250326,125600,128945425,4455,4455,4455,4455,0
+20250326,125500,128945425,4455,4455,4455,4455,12
+20250326,125400,128891965,4455,4455,4455,4455,0
+20250326,125300,128891965,4455,4455,4455,4455,0
+20250326,125200,128891965,4455,4455,4455,4455,0
+20250326,125100,128891965,4455,4450,4455,4445,191
+20250326,125000,128042295,4450,4450,4450,4450,51
+20250326,124900,127815345,4450,4450,4450,4450,100
+20250326,124800,127370345,4455,4455,4455,4455,11
+20250326,124700,127321340,4450,4450,4450,4450,0
+20250326,124600,127321340,4450,4450,4450,4450,0
+20250326,124500,127321340,4450,4450,4450,4450,190
+20250326,124400,126475840,4455,4455,4455,4455,21
+20250326,124300,126382285,4450,4450,4450,4450,0
+20250326,124200,126382285,4450,4450,4450,4450,190
+20250326,124100,125536785,4450,4445,4450,4445,1720
+20250326,124000,117889395,4450,4450,4450,4450,12
+20250326,123900,117835995,4450,4450,4450,4450,0
+20250326,123800,117835995,4450,4450,4450,4450,546
+20250326,123700,115406295,4445,4445,4445,4445,0
+20250326,123600,115406295,4445,4445,4445,4445,190
+20250326,123500,114561745,4445,4445,4445,4445,351
+20250326,123400,113001550,4445,4445,4445,4445,0
+20250326,123300,113001550,4445,4445,4445,4445,0
+20250326,123200,113001550,4445,4445,4445,4445,0
+20250326,123100,113001550,4445,4445,4445,4445,200
+20250326,123000,112112550,4450,4445,4450,4445,249
+20250326,122900,111005450,4450,4450,4450,4450,12
+20250326,122800,110952050,4450,4450,4450,4450,118
+20250326,122700,110426950,4450,4450,4450,4450,0
+20250326,122600,110426950,4450,4450,4450,4445,226
+20250326,122500,109421845,4450,4450,4450,4450,0
+20250326,122400,109421845,4450,4450,4450,4450,0
+20250326,122300,109421845,4450,4450,4450,4450,29
+20250326,122200,109292795,4450,4450,4450,4450,0
+20250326,122100,109292795,4450,4450,4450,4445,216
+20250326,122000,108332335,4450,4450,4450,4450,0
+20250326,121900,108332335,4450,4450,4450,4450,0
+20250326,121800,108332335,4450,4450,4450,4450,0
+20250326,121700,108332335,4450,4450,4450,4450,0
+20250326,121600,108332335,4450,4450,4450,4450,0
+20250326,121500,108332335,4450,4450,4450,4450,258
+20250326,121400,107184235,4450,4450,4450,4450,0
+20250326,121300,107184235,4450,4450,4450,4450,0
+20250326,121200,107184235,4450,4450,4450,4450,190
+20250326,121100,106338735,4455,4455,4455,4455,11
+20250326,121000,106289730,4450,4450,4450,4450,0
+20250326,120900,106289730,4450,4450,4450,4450,0
+20250326,120800,106289730,4450,4450,4450,4450,0
+20250326,120700,106289730,4450,4450,4450,4450,0
+20250326,120600,106289730,4450,4450,4450,4450,251
+20250326,120500,105172780,4455,4455,4455,4455,0
+20250326,120400,105172780,4455,4455,4455,4455,0
+20250326,120300,105172780,4455,4455,4455,4455,23
+20250326,120200,105070315,4455,4455,4455,4455,2
+20250326,120100,105061405,4450,4450,4450,4450,0
+20250326,120000,105061405,4450,4450,4450,4450,252
+20250326,115900,103940005,4455,4455,4455,4455,12
+20250326,115800,103886545,4450,4450,4450,4450,0
+20250326,115700,103886545,4450,4450,4450,4450,190
+20250326,115600,103041045,4455,4455,4455,4455,23
+20250326,115500,102938580,4455,4455,4455,4455,0
+20250326,115400,102938580,4455,4455,4455,4455,0
+20250326,115300,102938580,4455,4455,4455,4455,1
+20250326,115200,102934125,4450,4450,4450,4450,0
+20250326,115100,102934125,4450,4450,4450,4450,190
+20250326,115000,102088625,4450,4450,4450,4450,0
+20250326,114900,102088625,4450,4450,4450,4450,0
+20250326,114800,102088625,4450,4450,4450,4450,0
+20250326,114700,102088625,4450,4450,4450,4450,0
+20250326,114600,102088625,4450,4450,4450,4450,0
+20250326,114500,102088625,4450,4450,4450,4450,190
+20250326,114400,101243125,4450,4450,4450,4450,0
+20250326,114300,101243125,4450,4450,4450,4450,0
+20250326,114200,101243125,4450,4450,4450,4450,190
+20250326,114100,100397625,4455,4455,4455,4455,24
+20250326,114000,100290705,4455,4455,4455,4455,0
+20250326,113900,100290705,4455,4455,4455,4455,203
+20250326,113800,99386340,4455,4455,4455,4455,0
+20250326,113700,99386340,4455,4455,4455,4455,11
+20250326,113600,99337335,4450,4450,4450,4450,190
+20250326,113500,98491835,4450,4450,4450,4450,0
+20250326,113400,98491835,4450,4450,4450,4450,0
+20250326,113300,98491835,4450,4450,4450,4450,0
+20250326,113200,98491835,4450,4450,4450,4450,0
+20250326,113100,98491835,4450,4450,4450,4450,0
+20250326,113000,98491835,4450,4450,4450,4450,190
+20250326,112900,97646335,4465,4450,4465,4450,995
+20250326,112800,93211380,4450,4450,4450,4450,0
+20250326,112700,93211380,4450,4450,4450,4450,0
+20250326,112600,93211380,4450,4455,4455,4445,838
+20250326,112500,89483050,4455,4455,4455,4455,15
+20250326,112400,89416225,4455,4455,4455,4455,12
+20250326,112300,89362765,4455,4455,4455,4455,0
+20250326,112200,89362765,4455,4455,4455,4455,0
+20250326,112100,89362765,4455,4450,4455,4445,241
+20250326,112000,88290720,4465,4465,4465,4465,362
+20250326,111900,86674390,4460,4460,4460,4460,96
+20250326,111800,86246230,4460,4460,4460,4460,0
+20250326,111700,86246230,4460,4455,4460,4455,129
+20250326,111600,85670920,4460,4460,4460,4460,40
+20250326,111500,85492520,4445,4445,4460,4440,635
+20250326,111400,82667865,4445,4445,4445,4445,0
+20250326,111300,82667865,4445,4445,4445,4445,0
+20250326,111200,82667865,4445,4450,4450,4445,190
+20250326,111100,81823175,4460,4460,4460,4460,22
+20250326,111000,81725055,4460,4460,4460,4460,0
+20250326,110900,81725055,4460,4460,4460,4460,249
+20250326,110800,80614515,4460,4460,4460,4460,320
+20250326,110700,79187315,4450,4450,4450,4450,0
+20250326,110600,79187315,4450,4450,4450,4450,190
+20250326,110500,78341815,4460,4460,4460,4460,0
+20250326,110400,78341815,4460,4460,4460,4460,73
+20250326,110300,78016235,4460,4460,4460,4460,0
+20250326,110200,78016235,4460,4460,4460,4460,60
+20250326,110100,77748635,4460,4460,4460,4460,1
+20250326,110000,77744175,4450,4450,4450,4450,190
+20250326,105900,76898675,4460,4460,4460,4460,610
+20250326,105800,74178075,4445,4445,4445,4445,0
+20250326,105700,74178075,4445,4460,4460,4445,206
+20250326,105600,73261760,4460,4460,4460,4460,204
+20250326,105500,72351920,4460,4460,4460,4460,0
+20250326,105400,72351920,4460,4460,4460,4460,0
+20250326,105300,72351920,4460,4460,4460,4460,11
+20250326,105200,72302860,4460,4460,4460,4460,726
+20250326,105100,69064900,4460,4455,4460,4455,1607
+20250326,105000,61905005,4460,4460,4460,4460,0
+20250326,104900,61905005,4460,4460,4460,4460,12
+20250326,104800,61851485,4460,4460,4460,4460,0
+20250326,104700,61851485,4460,4460,4460,4460,50
+20250326,104600,61628485,4455,4455,4455,4455,0
+20250326,104500,61628485,4455,4455,4455,4455,190
+20250326,104400,60782035,4460,4460,4460,4460,0
+20250326,104300,60782035,4460,4460,4460,4460,0
+20250326,104200,60782035,4460,4460,4460,4460,14
+20250326,104100,60719595,4460,4460,4460,4460,1
+20250326,104000,60715135,4460,4460,4460,4460,0
+20250326,103900,60715135,4460,4460,4460,4460,0
+20250326,103800,60715135,4460,4460,4460,4460,24
+20250326,103700,60608095,4460,4460,4460,4460,0
+20250326,103600,60608095,4460,4460,4460,4460,0
+20250326,103500,60608095,4460,4460,4460,4460,201
+20250326,103400,59711635,4460,4460,4460,4460,29
+20250326,103300,59582295,4460,4460,4460,4460,2
+20250326,103200,59573375,4460,4460,4460,4460,0
+20250326,103100,59573375,4460,4460,4460,4460,64
+20250326,103000,59287935,4460,4460,4460,4460,3
+20250326,102900,59274555,4455,4455,4455,4455,0
+20250326,102800,59274555,4455,4455,4455,4455,0
+20250326,102700,59274555,4455,4455,4455,4455,1907
+20250326,102600,50778870,4455,4455,4455,4455,0
+20250326,102500,50778870,4455,4455,4455,4455,1
+20250326,102400,50774415,4455,4455,4455,4455,0
+20250326,102300,50774415,4455,4455,4455,4455,12
+20250326,102200,50720955,4455,4455,4455,4455,0
+20250326,102100,50720955,4455,4455,4455,4455,2
+20250326,102000,50712045,4450,4455,4455,4450,261
+20250326,101900,49550540,4455,4455,4455,4455,15
+20250326,101800,49483715,4455,4455,4455,4455,211
+20250326,101700,48543710,4460,4460,4460,4460,0
+20250326,101600,48543710,4460,4460,4460,4460,12
+20250326,101500,48490190,4460,4460,4460,4460,0
+20250326,101400,48490190,4460,4460,4460,4460,0
+20250326,101300,48490190,4460,4460,4460,4460,288
+20250326,101200,47205710,4460,4460,4460,4460,73
+20250326,101100,46880130,4465,4465,4465,4465,0
+20250326,101000,46880130,4465,4465,4465,4465,0
+20250326,100900,46880130,4465,4465,4465,4465,0
+20250326,100800,46880130,4465,4460,4465,4460,72
+20250326,100700,46558705,4460,4460,4460,4460,48
+20250326,100600,46344625,4465,4465,4465,4465,229
+20250326,100500,45322140,4460,4460,4460,4460,0
+20250326,100400,45322140,4460,4460,4460,4460,100
+20250326,100300,44876140,4460,4460,4460,4460,50
+20250326,100200,44653140,4460,4460,4460,4460,645
+20250326,100100,41776440,4460,4460,4460,4460,86
+20250326,100000,41392880,4460,4460,4460,4460,0
+20250326,095900,41392880,4460,4460,4460,4460,0
+20250326,095800,41392880,4460,4460,4460,4460,0
+20250326,095700,41392880,4460,4470,4470,4460,66
+20250326,095600,41098400,4475,4475,4475,4475,0
+20250326,095500,41098400,4475,4475,4475,4475,0
+20250326,095400,41098400,4475,4475,4475,4475,66
+20250326,095300,40803050,4475,4465,4475,4465,191
+20250326,095200,39949380,4465,4465,4465,4465,0
+20250326,095100,39949380,4465,4465,4465,4465,100
+20250326,095000,39502880,4470,4470,4470,4470,12
+20250326,094900,39449240,4470,4470,4470,4470,0
+20250326,094800,39449240,4470,4470,4470,4470,0
+20250326,094700,39449240,4470,4485,4485,4470,140
+20250326,094600,38822840,4485,4485,4485,4485,11
+20250326,094500,38773505,4485,4485,4485,4485,85
+20250326,094400,38392280,4490,4490,4490,4490,0
+20250326,094300,38392280,4490,4490,4490,4490,15
+20250326,094200,38324930,4490,4490,4490,4490,265
+20250326,094100,37135080,4490,4490,4490,4490,615
+20250326,094000,34373730,4490,4490,4490,4490,42
+20250326,093900,34185150,4490,4490,4490,4490,0
+20250326,093800,34185150,4490,4495,4495,4490,4
+20250326,093700,34167185,4495,4495,4495,4495,0
+20250326,093600,34167185,4495,4495,4495,4490,43
+20250326,093500,33974105,4495,4495,4495,4495,15
+20250326,093400,33906680,4495,4495,4495,4490,17
+20250326,093300,33830315,4495,4495,4495,4495,1
+20250326,093200,33825820,4490,4490,4490,4490,340
+20250326,093100,32299220,4490,4490,4490,4490,0
+20250326,093000,32299220,4490,4495,4495,4490,175
+20250326,092900,31513460,4495,4495,4495,4495,0
+20250326,092800,31513460,4495,4495,4495,4495,12
+20250326,092700,31459520,4490,4490,4490,4490,32
+20250326,092600,31315840,4490,4490,4490,4490,0
+20250326,092500,31315840,4490,4490,4490,4490,0
+20250326,092400,31315840,4490,4490,4490,4490,5
+20250326,092300,31293390,4490,4492,4492,4490,282
+20250326,092200,30027022,4492,4495,4495,4492,199
+20250326,092100,29132817,4495,4495,4495,4495,223
+20250326,092000,28130432,4495,4495,4495,4495,221
+20250326,091900,27137037,4492,4492,4492,4492,0
+20250326,091800,27137037,4492,4490,4492,4490,940
+20250326,091700,22915485,4487,4487,4487,4487,0
+20250326,091600,22915485,4487,4490,4490,4487,429
+20250326,091500,20990265,4490,4490,4490,4490,0
+20250326,091400,20990265,4490,4490,4490,4490,22
+20250326,091300,20891485,4490,4485,4490,4485,505
+20250326,091200,18624060,4485,4485,4490,4485,120
+20250326,091100,18085445,4495,4495,4495,4495,0
+20250326,091000,18085445,4495,4485,4495,4485,211
+20250326,090900,17137320,4495,4490,4495,4490,209
+20250326,090800,16198035,4490,4490,4490,4490,0
+20250326,090700,16198035,4490,4480,4500,4480,2485
+20250326,090600,5029285,4480,4480,4480,4480,1
+20250326,090500,5024805,4485,4485,4485,4485,263
+20250326,090400,3845250,4470,4460,4485,4460,824
+20250326,090300,160560,4460,4460,4460,4460,0
+20250326,090200,160560,4460,4460,4460,4460,0
+20250326,090100,160560,4460,4460,4460,4460,9
+20250326,090000,120420,4460,4460,4460,4460,27

357120/min/candle-20250327.csv

@@ -0,0 +1,744 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250327,212200,121614482,4455,4455,4455,4455,2063
+20250327,212100,121614482,4455,4455,4455,4455,0
+20250327,212000,121614482,4455,4455,4455,4455,0
+20250327,211900,121614482,4455,4455,4455,4455,0
+20250327,211800,121614482,4455,4455,4455,4455,0
+20250327,211700,121614482,4455,4455,4455,4455,0
+20250327,211600,121614482,4455,4455,4455,4455,0
+20250327,211500,121614482,4455,4455,4455,4455,0
+20250327,211400,121614482,4455,4455,4455,4455,0
+20250327,211300,121614482,4455,4455,4455,4455,0
+20250327,211200,121614482,4455,4455,4455,4455,0
+20250327,211100,121614482,4455,4455,4455,4455,0
+20250327,211000,121614482,4455,4455,4455,4455,0
+20250327,210900,121614482,4455,4455,4455,4455,0
+20250327,210800,121614482,4455,4455,4455,4455,0
+20250327,210700,121614482,4455,4455,4455,4455,0
+20250327,210600,121614482,4455,4455,4455,4455,0
+20250327,210500,121614482,4455,4455,4455,4455,0
+20250327,210400,121614482,4455,4455,4455,4455,0
+20250327,210300,121614482,4455,4455,4455,4455,0
+20250327,210200,121614482,4455,4455,4455,4455,0
+20250327,210100,121614482,4455,4455,4455,4455,0
+20250327,210000,121614482,4455,4455,4455,4455,0
+20250327,205900,121614482,4455,4455,4455,4455,0
+20250327,205800,121614482,4455,4455,4455,4455,0
+20250327,205700,121614482,4455,4455,4455,4455,0
+20250327,205600,121614482,4455,4455,4455,4455,0
+20250327,205500,121614482,4455,4455,4455,4455,0
+20250327,205400,121614482,4455,4455,4455,4455,0
+20250327,205300,121614482,4455,4455,4455,4455,0
+20250327,205200,121614482,4455,4455,4455,4455,2063
+20250327,205100,121614482,4455,4455,4455,4455,0
+20250327,205000,121614482,4455,4455,4455,4455,0
+20250327,204900,121614482,4455,4455,4455,4455,0
+20250327,204800,121614482,4455,4455,4455,4455,0
+20250327,204700,121614482,4455,4455,4455,4455,0
+20250327,204600,121614482,4455,4455,4455,4455,0
+20250327,204500,121614482,4455,4455,4455,4455,0
+20250327,204400,121614482,4455,4455,4455,4455,0
+20250327,204300,121614482,4455,4455,4455,4455,0
+20250327,204200,121614482,4455,4455,4455,4455,0
+20250327,204100,121614482,4455,4455,4455,4455,0
+20250327,204000,121614482,4455,4455,4455,4455,0
+20250327,203900,121614482,4455,4455,4455,4455,0
+20250327,203800,121614482,4455,4455,4455,4455,0
+20250327,203700,121614482,4455,4455,4455,4455,0
+20250327,203600,121614482,4455,4455,4455,4455,0
+20250327,203500,121614482,4455,4455,4455,4455,0
+20250327,203400,121614482,4455,4455,4455,4455,0
+20250327,203300,121614482,4455,4455,4455,4455,0
+20250327,203200,121614482,4455,4455,4455,4455,0
+20250327,203100,121614482,4455,4455,4455,4455,0
+20250327,203000,121614482,4455,4455,4455,4455,0
+20250327,202900,121614482,4455,4455,4455,4455,0
+20250327,202800,121614482,4455,4455,4455,4455,0
+20250327,202700,121614482,4455,4455,4455,4455,0
+20250327,202600,121614482,4455,4455,4455,4455,0
+20250327,202500,121614482,4455,4455,4455,4455,0
+20250327,202400,121614482,4455,4455,4455,4455,0
+20250327,202300,121614482,4455,4455,4455,4455,0
+20250327,202200,121614482,4455,4455,4455,4455,2063
+20250327,202100,121614482,4455,4455,4455,4455,0
+20250327,202000,121614482,4455,4455,4455,4455,0
+20250327,201900,121614482,4455,4455,4455,4455,0
+20250327,201800,121614482,4455,4455,4455,4455,0
+20250327,201700,121614482,4455,4455,4455,4455,0
+20250327,201600,121614482,4455,4455,4455,4455,0
+20250327,201500,121614482,4455,4455,4455,4455,0
+20250327,201400,121614482,4455,4455,4455,4455,0
+20250327,201300,121614482,4455,4455,4455,4455,0
+20250327,201200,121614482,4455,4455,4455,4455,0
+20250327,201100,121614482,4455,4455,4455,4455,0
+20250327,201000,121614482,4455,4455,4455,4455,0
+20250327,200900,121614482,4455,4455,4455,4455,0
+20250327,200800,121614482,4455,4455,4455,4455,0
+20250327,200700,121614482,4455,4455,4455,4455,0
+20250327,200600,121614482,4455,4455,4455,4455,0
+20250327,200500,121614482,4455,4455,4455,4455,0
+20250327,200400,121614482,4455,4455,4455,4455,0
+20250327,200300,121614482,4455,4455,4455,4455,0
+20250327,200200,121614482,4455,4455,4455,4455,0
+20250327,200100,121614482,4455,4455,4455,4455,0
+20250327,200000,121614482,4455,4455,4455,4455,0
+20250327,195900,121614482,4455,4455,4455,4455,0
+20250327,195800,121614482,4455,4455,4455,4455,0
+20250327,195700,121614482,4455,4455,4455,4455,0
+20250327,195600,121614482,4455,4455,4455,4455,0
+20250327,195500,121614482,4455,4455,4455,4455,0
+20250327,195400,121614482,4455,4455,4455,4455,0
+20250327,195300,121614482,4455,4455,4455,4455,0
+20250327,195200,121614482,4455,4455,4455,4455,2063
+20250327,195100,121614482,4455,4455,4455,4455,0
+20250327,195000,121614482,4455,4455,4455,4455,0
+20250327,194900,121614482,4455,4455,4455,4455,0
+20250327,194800,121614482,4455,4455,4455,4455,0
+20250327,194700,121614482,4455,4455,4455,4455,0
+20250327,194600,121614482,4455,4455,4455,4455,0
+20250327,194500,121614482,4455,4455,4455,4455,0
+20250327,194400,121614482,4455,4455,4455,4455,0
+20250327,194300,121614482,4455,4455,4455,4455,0
+20250327,194200,121614482,4455,4455,4455,4455,0
+20250327,194100,121614482,4455,4455,4455,4455,0
+20250327,194000,121614482,4455,4455,4455,4455,0
+20250327,193900,121614482,4455,4455,4455,4455,0
+20250327,193800,121614482,4455,4455,4455,4455,0
+20250327,193700,121614482,4455,4455,4455,4455,0
+20250327,193600,121614482,4455,4455,4455,4455,0
+20250327,193500,121614482,4455,4455,4455,4455,0
+20250327,193400,121614482,4455,4455,4455,4455,0
+20250327,193300,121614482,4455,4455,4455,4455,0
+20250327,193200,121614482,4455,4455,4455,4455,0
+20250327,193100,121614482,4455,4455,4455,4455,0
+20250327,193000,121614482,4455,4455,4455,4455,0
+20250327,192900,121614482,4455,4455,4455,4455,0
+20250327,192800,121614482,4455,4455,4455,4455,0
+20250327,192700,121614482,4455,4455,4455,4455,0
+20250327,192600,121614482,4455,4455,4455,4455,0
+20250327,192500,121614482,4455,4455,4455,4455,0
+20250327,192400,121614482,4455,4455,4455,4455,0
+20250327,192300,121614482,4455,4455,4455,4455,0
+20250327,192200,121614482,4455,4455,4455,4455,2063
+20250327,192100,121614482,4455,4455,4455,4455,0
+20250327,192000,121614482,4455,4455,4455,4455,0
+20250327,191900,121614482,4455,4455,4455,4455,0
+20250327,191800,121614482,4455,4455,4455,4455,0
+20250327,191700,121614482,4455,4455,4455,4455,0
+20250327,191600,121614482,4455,4455,4455,4455,0
+20250327,191500,121614482,4455,4455,4455,4455,0
+20250327,191400,121614482,4455,4455,4455,4455,0
+20250327,191300,121614482,4455,4455,4455,4455,0
+20250327,191200,121614482,4455,4455,4455,4455,0
+20250327,191100,121614482,4455,4455,4455,4455,0
+20250327,191000,121614482,4455,4455,4455,4455,0
+20250327,190900,121614482,4455,4455,4455,4455,0
+20250327,190800,121614482,4455,4455,4455,4455,0
+20250327,190700,121614482,4455,4455,4455,4455,0
+20250327,190600,121614482,4455,4455,4455,4455,0
+20250327,190500,121614482,4455,4455,4455,4455,0
+20250327,190400,121614482,4455,4455,4455,4455,0
+20250327,190300,121614482,4455,4455,4455,4455,0
+20250327,190200,121614482,4455,4455,4455,4455,0
+20250327,190100,121614482,4455,4455,4455,4455,0
+20250327,190000,121614482,4455,4455,4455,4455,0
+20250327,185900,121614482,4455,4455,4455,4455,0
+20250327,185800,121614482,4455,4455,4455,4455,0
+20250327,185700,121614482,4455,4455,4455,4455,0
+20250327,185600,121614482,4455,4455,4455,4455,0
+20250327,185500,121614482,4455,4455,4455,4455,0
+20250327,185400,121614482,4455,4455,4455,4455,0
+20250327,185300,121614482,4455,4455,4455,4455,0
+20250327,185200,121614482,4455,4455,4455,4455,2063
+20250327,185100,121614482,4455,4455,4455,4455,0
+20250327,185000,121614482,4455,4455,4455,4455,0
+20250327,184900,121614482,4455,4455,4455,4455,0
+20250327,184800,121614482,4455,4455,4455,4455,0
+20250327,184700,121614482,4455,4455,4455,4455,0
+20250327,184600,121614482,4455,4455,4455,4455,0
+20250327,184500,121614482,4455,4455,4455,4455,0
+20250327,184400,121614482,4455,4455,4455,4455,0
+20250327,184300,121614482,4455,4455,4455,4455,0
+20250327,184200,121614482,4455,4455,4455,4455,0
+20250327,184100,121614482,4455,4455,4455,4455,0
+20250327,184000,121614482,4455,4455,4455,4455,0
+20250327,183900,121614482,4455,4455,4455,4455,0
+20250327,183800,121614482,4455,4455,4455,4455,0
+20250327,183700,121614482,4455,4455,4455,4455,0
+20250327,183600,121614482,4455,4455,4455,4455,0
+20250327,183500,121614482,4455,4455,4455,4455,0
+20250327,183400,121614482,4455,4455,4455,4455,0
+20250327,183300,121614482,4455,4455,4455,4455,0
+20250327,183200,121614482,4455,4455,4455,4455,0
+20250327,183100,121614482,4455,4455,4455,4455,0
+20250327,183000,121614482,4455,4455,4455,4455,0
+20250327,182900,121614482,4455,4455,4455,4455,0
+20250327,182800,121614482,4455,4455,4455,4455,0
+20250327,182700,121614482,4455,4455,4455,4455,0
+20250327,182600,121614482,4455,4455,4455,4455,0
+20250327,182500,121614482,4455,4455,4455,4455,0
+20250327,182400,121614482,4455,4455,4455,4455,0
+20250327,182300,121614482,4455,4455,4455,4455,0
+20250327,182200,121614482,4455,4455,4455,4455,2063
+20250327,182100,121614482,4455,4455,4455,4455,0
+20250327,182000,121614482,4455,4455,4455,4455,0
+20250327,181900,121614482,4455,4455,4455,4455,0
+20250327,181800,121614482,4455,4455,4455,4455,0
+20250327,181700,121614482,4455,4455,4455,4455,0
+20250327,181600,121614482,4455,4455,4455,4455,0
+20250327,181500,121614482,4455,4455,4455,4455,0
+20250327,181400,121614482,4455,4455,4455,4455,0
+20250327,181300,121614482,4455,4455,4455,4455,0
+20250327,181200,121614482,4455,4455,4455,4455,0
+20250327,181100,121614482,4455,4455,4455,4455,0
+20250327,181000,121614482,4455,4455,4455,4455,0
+20250327,180900,121614482,4455,4455,4455,4455,0
+20250327,180800,121614482,4455,4455,4455,4455,0
+20250327,180700,121614482,4455,4455,4455,4455,0
+20250327,180600,121614482,4455,4455,4455,4455,0
+20250327,180500,121614482,4455,4455,4455,4455,0
+20250327,180400,121614482,4455,4455,4455,4455,0
+20250327,180300,121614482,4455,4455,4455,4455,0
+20250327,180200,121614482,4455,4455,4455,4455,0
+20250327,180100,121614482,4455,4455,4455,4455,0
+20250327,180000,121614482,4455,4455,4455,4455,0
+20250327,175900,121614482,4455,4455,4455,4455,0
+20250327,175800,121614482,4455,4455,4455,4455,0
+20250327,175700,121614482,4455,4455,4455,4455,0
+20250327,175600,121614482,4455,4455,4455,4455,0
+20250327,175500,121614482,4455,4455,4455,4455,0
+20250327,175400,121614482,4455,4455,4455,4455,0
+20250327,175300,121614482,4455,4455,4455,4455,0
+20250327,175200,121614482,4455,4455,4455,4455,2063
+20250327,175100,121614482,4455,4455,4455,4455,0
+20250327,175000,121614482,4455,4455,4455,4455,0
+20250327,174900,121614482,4455,4455,4455,4455,0
+20250327,174800,121614482,4455,4455,4455,4455,0
+20250327,174700,121614482,4455,4455,4455,4455,0
+20250327,174600,121614482,4455,4455,4455,4455,0
+20250327,174500,121614482,4455,4455,4455,4455,0
+20250327,174400,121614482,4455,4455,4455,4455,0
+20250327,174300,121614482,4455,4455,4455,4455,0
+20250327,174200,121614482,4455,4455,4455,4455,0
+20250327,174100,121614482,4455,4455,4455,4455,0
+20250327,174000,121614482,4455,4455,4455,4455,0
+20250327,173900,121614482,4455,4455,4455,4455,0
+20250327,173800,121614482,4455,4455,4455,4455,0
+20250327,173700,121614482,4455,4455,4455,4455,0
+20250327,173600,121614482,4455,4455,4455,4455,0
+20250327,173500,121614482,4455,4455,4455,4455,0
+20250327,173400,121614482,4455,4455,4455,4455,0
+20250327,173300,121614482,4455,4455,4455,4455,0
+20250327,173200,121614482,4455,4455,4455,4455,0
+20250327,173100,121614482,4455,4455,4455,4455,0
+20250327,173000,121614482,4455,4455,4455,4455,0
+20250327,172900,121614482,4455,4455,4455,4455,0
+20250327,172800,121614482,4455,4455,4455,4455,0
+20250327,172700,121614482,4455,4455,4455,4455,0
+20250327,172600,121614482,4455,4455,4455,4455,0
+20250327,172500,121614482,4455,4455,4455,4455,0
+20250327,172400,121614482,4455,4455,4455,4455,0
+20250327,172300,121614482,4455,4455,4455,4455,0
+20250327,172200,121614482,4455,4455,4455,4455,2063
+20250327,172100,121614482,4455,4455,4455,4455,0
+20250327,172000,121614482,4455,4455,4455,4455,0
+20250327,171900,121614482,4455,4455,4455,4455,0
+20250327,171800,121614482,4455,4455,4455,4455,0
+20250327,171700,121614482,4455,4455,4455,4455,0
+20250327,171600,121614482,4455,4455,4455,4455,0
+20250327,171500,121614482,4455,4455,4455,4455,0
+20250327,171400,121614482,4455,4455,4455,4455,0
+20250327,171300,121614482,4455,4455,4455,4455,0
+20250327,171200,121614482,4455,4455,4455,4455,0
+20250327,171100,121614482,4455,4455,4455,4455,0
+20250327,171000,121614482,4455,4455,4455,4455,0
+20250327,170900,121614482,4455,4455,4455,4455,0
+20250327,170800,121614482,4455,4455,4455,4455,0
+20250327,170700,121614482,4455,4455,4455,4455,0
+20250327,170600,121614482,4455,4455,4455,4455,0
+20250327,170500,121614482,4455,4455,4455,4455,0
+20250327,170400,121614482,4455,4455,4455,4455,0
+20250327,170300,121614482,4455,4455,4455,4455,0
+20250327,170200,121614482,4455,4455,4455,4455,0
+20250327,170100,121614482,4455,4455,4455,4455,0
+20250327,170000,121614482,4455,4455,4455,4455,0
+20250327,165900,121614482,4455,4455,4455,4455,0
+20250327,165800,121614482,4455,4455,4455,4455,0
+20250327,165700,121614482,4455,4455,4455,4455,0
+20250327,165600,121614482,4455,4455,4455,4455,0
+20250327,165500,121614482,4455,4455,4455,4455,0
+20250327,165400,121614482,4455,4455,4455,4455,0
+20250327,165300,121614482,4455,4455,4455,4455,0
+20250327,165200,121614482,4455,4455,4455,4455,2063
+20250327,165100,121614482,4455,4455,4455,4455,0
+20250327,165000,121614482,4455,4455,4455,4455,0
+20250327,164900,121614482,4455,4455,4455,4455,0
+20250327,164800,121614482,4455,4455,4455,4455,0
+20250327,164700,121614482,4455,4455,4455,4455,0
+20250327,164600,121614482,4455,4455,4455,4455,0
+20250327,164500,121614482,4455,4455,4455,4455,0
+20250327,164400,121614482,4455,4455,4455,4455,0
+20250327,164300,121614482,4455,4455,4455,4455,0
+20250327,164200,121614482,4455,4455,4455,4455,0
+20250327,164100,121614482,4455,4455,4455,4455,0
+20250327,164000,121614482,4455,4455,4455,4455,0
+20250327,163900,121614482,4455,4455,4455,4455,0
+20250327,163800,121614482,4455,4455,4455,4455,0
+20250327,163700,121614482,4455,4455,4455,4455,0
+20250327,163600,121614482,4455,4455,4455,4455,0
+20250327,163500,121614482,4455,4455,4455,4455,0
+20250327,163400,121614482,4455,4455,4455,4455,0
+20250327,163300,121614482,4455,4455,4455,4455,0
+20250327,163200,121614482,4455,4455,4455,4455,0
+20250327,163100,121614482,4455,4455,4455,4455,0
+20250327,163000,121614482,4455,4455,4455,4455,0
+20250327,162900,121614482,4455,4455,4455,4455,0
+20250327,162800,121614482,4455,4455,4455,4455,0
+20250327,162700,121614482,4455,4455,4455,4455,0
+20250327,162600,121614482,4455,4455,4455,4455,0
+20250327,162500,121614482,4455,4455,4455,4455,0
+20250327,162400,121614482,4455,4455,4455,4455,0
+20250327,162300,121614482,4455,4455,4455,4455,0
+20250327,162200,121614482,4455,4455,4455,4455,2063
+20250327,162100,121614482,4455,4455,4455,4455,0
+20250327,162000,121614482,4455,4455,4455,4455,0
+20250327,161900,121614482,4455,4455,4455,4455,0
+20250327,161800,121614482,4455,4455,4455,4455,0
+20250327,161700,121614482,4455,4455,4455,4455,0
+20250327,161600,121614482,4455,4455,4455,4455,0
+20250327,161500,121614482,4455,4455,4455,4455,0
+20250327,161400,121614482,4455,4455,4455,4455,0
+20250327,161300,121614482,4455,4455,4455,4455,0
+20250327,161200,121614482,4455,4455,4455,4455,0
+20250327,161100,121614482,4455,4455,4455,4455,0
+20250327,161000,121614482,4455,4455,4455,4455,0
+20250327,160900,121614482,4455,4455,4455,4455,0
+20250327,160800,121614482,4455,4455,4455,4455,0
+20250327,160700,121614482,4455,4455,4455,4455,0
+20250327,160600,121614482,4455,4455,4455,4455,0
+20250327,160500,121614482,4455,4455,4455,4455,0
+20250327,160400,121614482,4455,4455,4455,4455,0
+20250327,160300,121614482,4455,4455,4455,4455,0
+20250327,160200,121614482,4455,4455,4455,4455,0
+20250327,160100,121614482,4455,4455,4455,4455,0
+20250327,160000,121614482,4455,4455,4455,4455,0
+20250327,155900,121614482,4455,4455,4455,4455,0
+20250327,155800,121614482,4455,4455,4455,4455,0
+20250327,155700,121614482,4455,4455,4455,4455,0
+20250327,155600,121614482,4455,4455,4455,4455,0
+20250327,155500,121614482,4455,4455,4455,4455,0
+20250327,155400,121614482,4455,4455,4455,4455,0
+20250327,155300,121614482,4455,4455,4455,4455,0
+20250327,155200,121614482,4455,4455,4455,4455,2063
+20250327,155100,121614482,4455,4455,4455,4455,0
+20250327,155000,121614482,4455,4455,4455,4455,0
+20250327,154900,121614482,4455,4455,4455,4455,0
+20250327,154800,121614482,4455,4455,4455,4455,0
+20250327,154700,121614482,4455,4455,4455,4455,0
+20250327,154600,121614482,4455,4455,4455,4455,0
+20250327,154500,121614482,4455,4455,4455,4455,0
+20250327,154400,121614482,4455,4455,4455,4455,0
+20250327,154300,121614482,4455,4455,4455,4455,0
+20250327,154200,121614482,4455,4455,4455,4455,0
+20250327,154100,121614482,4455,4455,4455,4455,0
+20250327,154000,121614482,4455,4455,4455,4455,0
+20250327,153900,121614482,4455,4455,4455,4455,0
+20250327,153800,121614482,4455,4455,4455,4455,0
+20250327,153700,121614482,4455,4455,4455,4455,0
+20250327,153600,121614482,4455,4455,4455,4455,0
+20250327,153500,121614482,4455,4455,4455,4455,0
+20250327,153400,121614482,4455,4455,4455,4455,0
+20250327,153300,121614482,4455,4455,4455,4455,0
+20250327,153200,121614482,4455,4455,4455,4455,0
+20250327,153100,121614482,4455,4455,4455,4455,0
+20250327,153000,121614482,4455,4455,4455,4455,2063
+20250327,152900,112423817,4450,4450,4450,4450,0
+20250327,152800,112423817,4450,4450,4450,4450,0
+20250327,152700,112423817,4450,4450,4450,4450,0
+20250327,152600,112423817,4450,4450,4450,4450,0
+20250327,152500,112423817,4450,4450,4450,4450,0
+20250327,152400,112423817,4450,4450,4450,4450,0
+20250327,152300,112423817,4450,4450,4450,4450,0
+20250327,152200,112423817,4450,4450,4450,4450,0
+20250327,152100,112423817,4450,4450,4450,4450,0
+20250327,152000,112423817,4450,4450,4450,4450,0
+20250327,151900,112423817,4450,4450,4450,4450,300
+20250327,151800,111088817,4455,4455,4455,4455,0
+20250327,151700,111088817,4455,4455,4455,4455,67
+20250327,151600,110790332,4455,4455,4455,4455,0
+20250327,151500,110790332,4455,4455,4455,4455,4
+20250327,151400,110772512,4455,4455,4455,4455,0
+20250327,151300,110772512,4455,4455,4455,4455,11
+20250327,151200,110723507,4450,4450,4450,4450,0
+20250327,151100,110723507,4450,4450,4450,4450,9
+20250327,151000,110683457,4455,4455,4455,4455,0
+20250327,150900,110683457,4455,4455,4455,4455,12
+20250327,150800,110629997,4450,4450,4450,4450,0
+20250327,150700,110629997,4450,4450,4450,4450,65
+20250327,150600,110340747,4450,4455,4455,4450,177
+20250327,150500,109552712,4455,4445,4455,4445,220
+20250327,150400,108574702,4450,4450,4450,4450,79
+20250327,150300,108223152,4445,4450,4450,4445,62
+20250327,150200,107947502,4455,4455,4455,4455,0
+20250327,150100,107947502,4455,4455,4455,4455,0
+20250327,150000,107947502,4455,4455,4455,4455,0
+20250327,145900,107947502,4455,4450,4455,4450,181
+20250327,145800,107141172,4450,4450,4450,4450,11
+20250327,145700,107092222,4450,4450,4450,4450,0
+20250327,145600,107092222,4450,4450,4450,4450,84
+20250327,145500,106718422,4455,4455,4455,4455,0
+20250327,145400,106718422,4455,4455,4455,4455,12
+20250327,145300,106664962,4455,4455,4455,4455,0
+20250327,145200,106664962,4455,4455,4455,4455,0
+20250327,145100,106664962,4455,4455,4455,4455,0
+20250327,145000,106664962,4455,4455,4455,4455,11
+20250327,144900,106615957,4455,4455,4455,4455,0
+20250327,144800,106615957,4455,4455,4455,4455,0
+20250327,144700,106615957,4455,4455,4455,4455,12
+20250327,144600,106562497,4455,4455,4455,4455,0
+20250327,144500,106562497,4455,4455,4455,4455,0
+20250327,144400,106562497,4455,4455,4455,4455,0
+20250327,144300,106562497,4455,4455,4455,4455,11
+20250327,144200,106513492,4455,4455,4455,4455,2
+20250327,144100,106504582,4455,4455,4455,4455,0
+20250327,144000,106504582,4455,4455,4455,4455,0
+20250327,143900,106504582,4455,4455,4455,4455,12
+20250327,143800,106451122,4450,4455,4455,4450,101
+20250327,143700,106001667,4455,4455,4455,4455,4
+20250327,143600,105983847,4455,4455,4455,4455,113
+20250327,143500,105480432,4455,4455,4455,4455,0
+20250327,143400,105480432,4455,4455,4455,4455,0
+20250327,143300,105480432,4455,4455,4455,4455,111
+20250327,143200,104985927,4455,4455,4455,4455,12
+20250327,143100,104932467,4455,4455,4455,4455,0
+20250327,143000,104932467,4455,4455,4455,4455,0
+20250327,142900,104932467,4455,4455,4455,4455,0
+20250327,142800,104932467,4455,4455,4455,4455,11
+20250327,142700,104883462,4455,4455,4455,4455,0
+20250327,142600,104883462,4455,4455,4455,4455,0
+20250327,142500,104883462,4455,4455,4455,4455,0
+20250327,142400,104883462,4455,4455,4455,4455,92
+20250327,142300,104473602,4450,4450,4450,4450,0
+20250327,142200,104473602,4450,4450,4450,4450,0
+20250327,142100,104473602,4450,4455,4455,4450,147
+20250327,142000,103819397,4450,4450,4450,4450,0
+20250327,141900,103819397,4450,4450,4450,4450,0
+20250327,141800,103819397,4450,4450,4450,4450,0
+20250327,141700,103819397,4450,4455,4455,4450,112
+20250327,141600,103320937,4450,4450,4450,4450,0
+20250327,141500,103320937,4450,4450,4450,4450,500
+20250327,141400,101095937,4450,4450,4450,4450,274
+20250327,141300,99876637,4450,4455,4455,4450,511
+20250327,141200,97602632,4450,4450,4450,4450,0
+20250327,141100,97602632,4450,4455,4455,4450,3341
+20250327,141000,82734912,4455,4455,4455,4455,12
+20250327,140900,82681452,4455,4455,4455,4455,35
+20250327,140800,82525527,4460,4460,4460,4460,79
+20250327,140700,82173187,4455,4455,4455,4455,42
+20250327,140600,81986077,4460,4455,4460,4455,111
+20250327,140500,81491517,4460,4460,4460,4460,0
+20250327,140400,81491517,4460,4460,4460,4460,0
+20250327,140300,81491517,4460,4460,4460,4460,0
+20250327,140200,81491517,4460,4460,4460,4460,12
+20250327,140100,81437997,4460,4460,4460,4460,0
+20250327,140000,81437997,4460,4460,4460,4460,0
+20250327,135900,81437997,4460,4460,4460,4460,0
+20250327,135800,81437997,4460,4460,4460,4460,11
+20250327,135700,81388937,4460,4460,4460,4460,0
+20250327,135600,81388937,4460,4460,4460,4460,0
+20250327,135500,81388937,4460,4460,4460,4460,12
+20250327,135400,81335417,4460,4460,4460,4460,0
+20250327,135300,81335417,4460,4460,4460,4460,0
+20250327,135200,81335417,4460,4460,4460,4460,20
+20250327,135100,81246217,4460,4460,4460,4460,11
+20250327,135000,81197157,4460,4460,4460,4460,0
+20250327,134900,81197157,4460,4460,4460,4460,0
+20250327,134800,81197157,4460,4460,4460,4460,0
+20250327,134700,81197157,4460,4460,4460,4460,12
+20250327,134600,81143637,4460,4460,4460,4460,0
+20250327,134500,81143637,4460,4460,4460,4460,0
+20250327,134400,81143637,4460,4460,4460,4460,0
+20250327,134300,81143637,4460,4460,4460,4460,0
+20250327,134200,81143637,4460,4455,4460,4455,2000
+20250327,134100,72224037,4455,4455,4455,4455,20
+20250327,134000,72134937,4460,4460,4460,4460,12
+20250327,133900,72081417,4460,4460,4460,4460,0
+20250327,133800,72081417,4460,4460,4460,4460,0
+20250327,133700,72081417,4460,4460,4460,4460,0
+20250327,133600,72081417,4460,4460,4460,4460,11
+20250327,133500,72032357,4460,4460,4460,4460,0
+20250327,133400,72032357,4460,4460,4460,4460,0
+20250327,133300,72032357,4460,4460,4460,4460,0
+20250327,133200,72032357,4460,4460,4460,4460,12
+20250327,133100,71978837,4460,4460,4460,4460,0
+20250327,133000,71978837,4460,4460,4460,4460,0
+20250327,132900,71978837,4460,4460,4460,4460,11
+20250327,132800,71929777,4455,4455,4455,4455,0
+20250327,132700,71929777,4455,4455,4455,4455,0
+20250327,132600,71929777,4455,4455,4455,4455,0
+20250327,132500,71929777,4455,4455,4455,4455,0
+20250327,132400,71929777,4455,4455,4455,4455,0
+20250327,132300,71929777,4455,4455,4455,4455,697
+20250327,132200,68824642,4455,4455,4455,4455,0
+20250327,132100,68824642,4455,4455,4455,4455,11
+20250327,132000,68775637,4455,4455,4455,4455,0
+20250327,131900,68775637,4455,4455,4455,4455,0
+20250327,131800,68775637,4455,4455,4455,4455,12
+20250327,131700,68722177,4455,4455,4455,4455,0
+20250327,131600,68722177,4455,4455,4455,4455,0
+20250327,131500,68722177,4455,4455,4455,4455,0
+20250327,131400,68722177,4455,4455,4455,4455,11
+20250327,131300,68673172,4455,4455,4455,4455,0
+20250327,131200,68673172,4455,4455,4455,4455,0
+20250327,131100,68673172,4455,4455,4455,4455,0
+20250327,131000,68673172,4455,4455,4455,4455,532
+20250327,130900,66303112,4455,4455,4455,4455,0
+20250327,130800,66303112,4455,4455,4455,4455,0
+20250327,130700,66303112,4455,4455,4455,4455,0
+20250327,130600,66303112,4455,4455,4455,4455,11
+20250327,130500,66254107,4455,4455,4455,4455,201
+20250327,130400,65358652,4455,4455,4455,4455,0
+20250327,130300,65358652,4455,4455,4455,4455,12
+20250327,130200,65305192,4455,4455,4455,4455,0
+20250327,130100,65305192,4455,4455,4455,4455,0
+20250327,130000,65305192,4455,4455,4455,4455,0
+20250327,125900,65305192,4455,4455,4455,4455,233
+20250327,125800,64267177,4455,4455,4455,4455,0
+20250327,125700,64267177,4455,4455,4455,4455,0
+20250327,125600,64267177,4455,4455,4455,4455,0
+20250327,125500,64267177,4455,4455,4455,4455,12
+20250327,125400,64213717,4455,4455,4455,4455,0
+20250327,125300,64213717,4455,4455,4455,4455,0
+20250327,125200,64213717,4455,4455,4455,4455,11
+20250327,125100,64164712,4440,4440,4440,4440,0
+20250327,125000,64164712,4440,4440,4440,4440,0
+20250327,124900,64164712,4440,4440,4440,4440,0
+20250327,124800,64164712,4440,4440,4440,4440,0
+20250327,124700,64164712,4440,4440,4440,4440,0
+20250327,124600,64164712,4440,4440,4440,4440,0
+20250327,124500,64164712,4440,4440,4440,4440,0
+20250327,124400,64164712,4440,4455,4455,4440,511
+20250327,124300,61895477,4455,4455,4455,4455,100
+20250327,124200,61449977,4455,4455,4455,4455,15
+20250327,124100,61383152,4455,4455,4455,4455,0
+20250327,124000,61383152,4455,4455,4455,4455,12
+20250327,123900,61329692,4455,4455,4455,4455,0
+20250327,123800,61329692,4455,4455,4455,4455,0
+20250327,123700,61329692,4455,4455,4455,4455,11
+20250327,123600,61280687,4450,4450,4450,4450,0
+20250327,123500,61280687,4450,4450,4450,4450,83
+20250327,123400,60911337,4450,4450,4450,4450,0
+20250327,123300,60911337,4450,4450,4450,4450,102
+20250327,123200,60457437,4450,4450,4450,4450,0
+20250327,123100,60457437,4450,4450,4450,4450,0
+20250327,123000,60457437,4450,4450,4450,4450,0
+20250327,122900,60457437,4450,4450,4450,4450,11
+20250327,122800,60408487,4450,4450,4450,4450,0
+20250327,122700,60408487,4450,4450,4450,4450,0
+20250327,122600,60408487,4450,4450,4450,4450,0
+20250327,122500,60408487,4450,4450,4450,4450,4
+20250327,122400,60390687,4455,4455,4455,4455,0
+20250327,122300,60390687,4455,4455,4455,4455,0
+20250327,122200,60390687,4455,4455,4455,4455,11
+20250327,122100,60341682,4455,4455,4455,4455,0
+20250327,122000,60341682,4455,4455,4455,4455,0
+20250327,121900,60341682,4455,4455,4455,4455,0
+20250327,121800,60341682,4455,4455,4455,4455,12
+20250327,121700,60288222,4455,4455,4455,4455,0
+20250327,121600,60288222,4455,4455,4455,4455,0
+20250327,121500,60288222,4455,4455,4455,4455,0
+20250327,121400,60288222,4455,4455,4455,4455,11
+20250327,121300,60239217,4455,4455,4455,4455,0
+20250327,121200,60239217,4455,4455,4455,4455,0
+20250327,121100,60239217,4455,4455,4455,4455,12
+20250327,121000,60185757,4455,4455,4455,4455,79
+20250327,120900,59833812,4455,4455,4455,4455,0
+20250327,120800,59833812,4455,4455,4455,4455,0
+20250327,120700,59833812,4455,4455,4455,4455,11
+20250327,120600,59784807,4455,4455,4455,4455,420
+20250327,120500,57913707,4455,4455,4455,4455,17
+20250327,120400,57837972,4455,4455,4455,4455,16
+20250327,120300,57766692,4455,4455,4455,4455,414
+20250327,120200,55922322,4450,4450,4450,4450,0
+20250327,120100,55922322,4450,4450,4450,4450,0
+20250327,120000,55922322,4450,4450,4450,4450,64
+20250327,115900,55637522,4450,4450,4450,4450,0
+20250327,115800,55637522,4450,4450,4450,4450,0
+20250327,115700,55637522,4450,4450,4450,4450,0
+20250327,115600,55637522,4450,4450,4450,4450,12
+20250327,115500,55584122,4450,4450,4450,4450,0
+20250327,115400,55584122,4450,4450,4450,4450,0
+20250327,115300,55584122,4450,4450,4450,4450,0
+20250327,115200,55584122,4450,4450,4450,4450,11
+20250327,115100,55535172,4450,4445,4450,4445,491
+20250327,115000,53351037,4445,4445,4445,4445,0
+20250327,114900,53351037,4445,4445,4445,4445,12
+20250327,114800,53297697,4445,4445,4445,4445,5
+20250327,114700,53275472,4450,4450,4450,4450,0
+20250327,114600,53275472,4450,4450,4450,4450,0
+20250327,114500,53275472,4450,4450,4450,4450,11
+20250327,114400,53226522,4450,4450,4450,4450,79
+20250327,114300,52874972,4445,4445,4445,4445,76
+20250327,114200,52537152,4445,4445,4445,4445,0
+20250327,114100,52537152,4445,4445,4445,4445,12
+20250327,114000,52483812,4445,4445,4445,4445,0
+20250327,113900,52483812,4445,4445,4445,4445,0
+20250327,113800,52483812,4445,4445,4445,4445,912
+20250327,113700,48429972,4450,4450,4450,4450,21
+20250327,113600,48336522,4450,4450,4450,4450,0
+20250327,113500,48336522,4450,4450,4450,4450,179
+20250327,113400,47539972,4450,4450,4450,4450,12
+20250327,113300,47486572,4450,4450,4450,4450,170
+20250327,113200,46730072,4450,4450,4450,4450,0
+20250327,113100,46730072,4450,4450,4450,4450,0
+20250327,113000,46730072,4450,4450,4450,4450,11
+20250327,112900,46681122,4450,4450,4450,4450,0
+20250327,112800,46681122,4450,4450,4450,4450,0
+20250327,112700,46681122,4450,4450,4450,4450,0
+20250327,112600,46681122,4450,4450,4450,4450,189
+20250327,112500,45840072,4450,4450,4450,4450,0
+20250327,112400,45840072,4450,4450,4450,4450,0
+20250327,112300,45840072,4450,4450,4450,4450,11
+20250327,112200,45791122,4445,4445,4445,4445,0
+20250327,112100,45791122,4445,4445,4445,4445,0
+20250327,112000,45791122,4445,4445,4445,4445,1
+20250327,111900,45786677,4450,4450,4450,4450,12
+20250327,111800,45733277,4450,4450,4450,4450,100
+20250327,111700,45288277,4450,4450,4450,4450,171
+20250327,111600,44527327,4450,4450,4450,4450,0
+20250327,111500,44527327,4450,4450,4450,4450,80
+20250327,111400,44171327,4455,4455,4455,4455,0
+20250327,111300,44171327,4455,4455,4455,4455,0
+20250327,111200,44171327,4455,4455,4455,4455,12
+20250327,111100,44117867,4450,4450,4450,4450,95
+20250327,111000,43695117,4450,4450,4450,4450,0
+20250327,110900,43695117,4450,4450,4450,4450,0
+20250327,110800,43695117,4450,4450,4450,4450,11
+20250327,110700,43646167,4450,4450,4450,4450,0
+20250327,110600,43646167,4450,4450,4450,4450,0
+20250327,110500,43646167,4450,4450,4450,4450,3
+20250327,110400,43632817,4450,4450,4450,4450,12
+20250327,110300,43579417,4450,4450,4450,4450,0
+20250327,110200,43579417,4450,4450,4450,4450,0
+20250327,110100,43579417,4450,4450,4450,4450,0
+20250327,110000,43579417,4450,4450,4450,4450,11
+20250327,105900,43530467,4455,4450,4455,4450,1319
+20250327,105800,37660282,4450,4450,4450,4450,0
+20250327,105700,37660282,4450,4450,4450,4450,12
+20250327,105600,37606882,4450,4450,4450,4450,0
+20250327,105500,37606882,4450,4450,4450,4450,0
+20250327,105400,37606882,4450,4450,4450,4450,0
+20250327,105300,37606882,4450,4450,4450,4450,29
+20250327,105200,37477832,4450,4450,4450,4450,9
+20250327,105100,37437782,4450,4450,4450,4450,411
+20250327,105000,35608832,4450,4450,4450,4450,4
+20250327,104900,35591032,4450,4445,4450,4445,712
+20250327,104800,32426132,4450,4450,4450,4450,0
+20250327,104700,32426132,4450,4450,4450,4450,0
+20250327,104600,32426132,4450,4450,4450,4450,11
+20250327,104500,32377182,4450,4450,4450,4450,1
+20250327,104400,32372732,4450,4450,4450,4450,84
+20250327,104300,31998932,4450,4452,4455,4450,146
+20250327,104200,31348624,4452,4452,4452,4452,12
+20250327,104100,31295200,4450,4450,4450,4450,0
+20250327,104000,31295200,4450,4450,4450,4450,50
+20250327,103900,31072700,4450,4452,4452,4450,210
+20250327,103800,30138180,4452,4452,4452,4452,11
+20250327,103700,30089208,4452,4452,4452,4452,0
+20250327,103600,30089208,4452,4452,4452,4452,0
+20250327,103500,30089208,4452,4452,4452,4452,11
+20250327,103400,30040236,4452,4455,4455,4452,627
+20250327,103300,27247617,4460,4460,4460,4460,0
+20250327,103200,27247617,4460,4460,4460,4460,0
+20250327,103100,27247617,4460,4460,4460,4460,11
+20250327,103000,27198557,4460,4460,4460,4460,13
+20250327,102900,27140577,4460,4460,4460,4460,2
+20250327,102800,27131657,4460,4460,4460,4460,0
+20250327,102700,27131657,4460,4460,4460,4460,11
+20250327,102600,27082597,4460,4460,4460,4460,0
+20250327,102500,27082597,4460,4460,4460,4460,0
+20250327,102400,27082597,4460,4460,4460,4460,0
+20250327,102300,27082597,4460,4460,4460,4460,11
+20250327,102200,27033537,4460,4460,4460,4460,1
+20250327,102100,27029077,4460,4460,4460,4460,0
+20250327,102000,27029077,4460,4460,4460,4460,11
+20250327,101900,26980017,4460,4460,4460,4460,0
+20250327,101800,26980017,4460,4460,4460,4460,0
+20250327,101700,26980017,4460,4460,4460,4460,10
+20250327,101600,26935417,4460,4460,4460,4460,11
+20250327,101500,26886357,4460,4460,4460,4460,0
+20250327,101400,26886357,4460,4460,4460,4460,568
+20250327,101300,24353077,4460,4460,4460,4460,0
+20250327,101200,24353077,4460,4460,4460,4460,11
+20250327,101100,24304017,4460,4460,4460,4460,0
+20250327,101000,24304017,4460,4460,4460,4460,0
+20250327,100900,24304017,4460,4460,4460,4460,11
+20250327,100800,24254957,4460,4460,4460,4460,0
+20250327,100700,24254957,4460,4460,4460,4460,0
+20250327,100600,24254957,4460,4460,4460,4460,0
+20250327,100500,24254957,4460,4460,4460,4460,11
+20250327,100400,24205897,4460,4460,4460,4460,0
+20250327,100300,24205897,4460,4460,4460,4460,412
+20250327,100200,22368377,4460,4460,4460,4460,1
+20250327,100100,22363917,4460,4460,4460,4460,11
+20250327,100000,22314857,4455,4455,4455,4455,0
+20250327,095900,22314857,4455,4455,4455,4455,0
+20250327,095800,22314857,4455,4460,4460,4455,124
+20250327,095700,21762382,4460,4460,4460,4460,0
+20250327,095600,21762382,4460,4460,4460,4460,0
+20250327,095500,21762382,4460,4460,4460,4460,0
+20250327,095400,21762382,4460,4460,4460,4460,0
+20250327,095300,21762382,4460,4460,4460,4460,0
+20250327,095200,21762382,4460,4460,4460,4460,0
+20250327,095100,21762382,4460,4450,4460,4450,2100
+20250327,095000,12405032,4455,4455,4455,4455,11
+20250327,094900,12356027,4455,4455,4455,4455,0
+20250327,094800,12356027,4455,4455,4455,4455,0
+20250327,094700,12356027,4455,4455,4455,4455,0
+20250327,094600,12356027,4455,4455,4455,4455,11
+20250327,094500,12307022,4455,4455,4455,4455,0
+20250327,094400,12307022,4455,4455,4455,4455,0
+20250327,094300,12307022,4455,4455,4455,4455,12
+20250327,094200,12253562,4455,4455,4455,4455,0
+20250327,094100,12253562,4455,4455,4455,4455,3
+20250327,094000,12240197,4445,4445,4445,4445,0
+20250327,093900,12240197,4445,4445,4445,4445,0
+20250327,093800,12240197,4445,4445,4445,4445,0
+20250327,093700,12240197,4445,4445,4445,4445,479
+20250327,093600,10111042,4450,4450,4450,4450,1056
+20250327,093500,5411842,4450,4450,4450,4450,11
+20250327,093400,5362892,4450,4455,4455,4445,196
+20250327,093300,4491202,4455,4455,4455,4455,1
+20250327,093200,4486747,4455,4455,4455,4455,14
+20250327,093100,4424377,4455,4455,4455,4455,0
+20250327,093000,4424377,4455,4455,4455,4455,2
+20250327,092900,4415467,4455,4455,4455,4455,2
+20250327,092800,4406557,4450,4450,4450,4450,6
+20250327,092700,4379857,4442,4442,4442,4442,0
+20250327,092600,4379857,4442,4442,4442,4442,0
+20250327,092500,4379857,4442,4442,4442,4442,0
+20250327,092400,4379857,4442,4442,4442,4442,11
+20250327,092300,4330995,4442,4442,4442,4442,1
+20250327,092200,4326553,4442,4450,4450,4442,153
+20250327,092100,3646713,4445,4445,4445,4445,0
+20250327,092000,3646713,4445,4445,4445,4445,0
+20250327,091900,3646713,4445,4460,4460,4445,560
+20250327,091800,1154560,4460,4460,4460,4460,0
+20250327,091700,1154560,4460,4460,4460,4460,6
+20250327,091600,1127800,4475,4475,4475,4475,0
+20250327,091500,1127800,4475,4475,4475,4475,0
+20250327,091400,1127800,4475,4475,4475,4475,0
+20250327,091300,1127800,4475,4475,4475,4475,0
+20250327,091200,1127800,4475,4475,4475,4475,0
+20250327,091100,1127800,4475,4475,4475,4475,0
+20250327,091000,1127800,4475,4475,4475,4475,11
+20250327,090900,1078575,4440,4440,4440,4440,0
+20250327,090800,1078575,4440,4440,4440,4440,0
+20250327,090700,1078575,4440,4440,4440,4440,0
+20250327,090600,1078575,4440,4440,4440,4440,0
+20250327,090500,1078575,4440,4455,4455,4440,140
+20250327,090400,456960,4480,4480,4480,4480,0
+20250327,090300,456960,4480,4480,4480,4480,0
+20250327,090200,456960,4480,4480,4480,4480,0
+20250327,090100,456960,4480,4480,4480,4480,0
+20250327,090000,456960,4480,4480,4480,4480,102

357120/min/candle-20250328.csv

@@ -0,0 +1,744 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250328,212200,301066630,4460,4460,4460,4460,3907
+20250328,212100,301066630,4460,4460,4460,4460,0
+20250328,212000,301066630,4460,4460,4460,4460,0
+20250328,211900,301066630,4460,4460,4460,4460,0
+20250328,211800,301066630,4460,4460,4460,4460,0
+20250328,211700,301066630,4460,4460,4460,4460,0
+20250328,211600,301066630,4460,4460,4460,4460,0
+20250328,211500,301066630,4460,4460,4460,4460,0
+20250328,211400,301066630,4460,4460,4460,4460,0
+20250328,211300,301066630,4460,4460,4460,4460,0
+20250328,211200,301066630,4460,4460,4460,4460,0
+20250328,211100,301066630,4460,4460,4460,4460,0
+20250328,211000,301066630,4460,4460,4460,4460,0
+20250328,210900,301066630,4460,4460,4460,4460,0
+20250328,210800,301066630,4460,4460,4460,4460,0
+20250328,210700,301066630,4460,4460,4460,4460,0
+20250328,210600,301066630,4460,4460,4460,4460,0
+20250328,210500,301066630,4460,4460,4460,4460,0
+20250328,210400,301066630,4460,4460,4460,4460,0
+20250328,210300,301066630,4460,4460,4460,4460,0
+20250328,210200,301066630,4460,4460,4460,4460,0
+20250328,210100,301066630,4460,4460,4460,4460,0
+20250328,210000,301066630,4460,4460,4460,4460,0
+20250328,205900,301066630,4460,4460,4460,4460,0
+20250328,205800,301066630,4460,4460,4460,4460,0
+20250328,205700,301066630,4460,4460,4460,4460,0
+20250328,205600,301066630,4460,4460,4460,4460,0
+20250328,205500,301066630,4460,4460,4460,4460,0
+20250328,205400,301066630,4460,4460,4460,4460,0
+20250328,205300,301066630,4460,4460,4460,4460,0
+20250328,205200,301066630,4460,4460,4460,4460,3907
+20250328,205100,301066630,4460,4460,4460,4460,0
+20250328,205000,301066630,4460,4460,4460,4460,0
+20250328,204900,301066630,4460,4460,4460,4460,0
+20250328,204800,301066630,4460,4460,4460,4460,0
+20250328,204700,301066630,4460,4460,4460,4460,0
+20250328,204600,301066630,4460,4460,4460,4460,0
+20250328,204500,301066630,4460,4460,4460,4460,0
+20250328,204400,301066630,4460,4460,4460,4460,0
+20250328,204300,301066630,4460,4460,4460,4460,0
+20250328,204200,301066630,4460,4460,4460,4460,0
+20250328,204100,301066630,4460,4460,4460,4460,0
+20250328,204000,301066630,4460,4460,4460,4460,0
+20250328,203900,301066630,4460,4460,4460,4460,0
+20250328,203800,301066630,4460,4460,4460,4460,0
+20250328,203700,301066630,4460,4460,4460,4460,0
+20250328,203600,301066630,4460,4460,4460,4460,0
+20250328,203500,301066630,4460,4460,4460,4460,0
+20250328,203400,301066630,4460,4460,4460,4460,0
+20250328,203300,301066630,4460,4460,4460,4460,0
+20250328,203200,301066630,4460,4460,4460,4460,0
+20250328,203100,301066630,4460,4460,4460,4460,0
+20250328,203000,301066630,4460,4460,4460,4460,0
+20250328,202900,301066630,4460,4460,4460,4460,0
+20250328,202800,301066630,4460,4460,4460,4460,0
+20250328,202700,301066630,4460,4460,4460,4460,0
+20250328,202600,301066630,4460,4460,4460,4460,0
+20250328,202500,301066630,4460,4460,4460,4460,0
+20250328,202400,301066630,4460,4460,4460,4460,0
+20250328,202300,301066630,4460,4460,4460,4460,0
+20250328,202200,301066630,4460,4460,4460,4460,3907
+20250328,202100,301066630,4460,4460,4460,4460,0
+20250328,202000,301066630,4460,4460,4460,4460,0
+20250328,201900,301066630,4460,4460,4460,4460,0
+20250328,201800,301066630,4460,4460,4460,4460,0
+20250328,201700,301066630,4460,4460,4460,4460,0
+20250328,201600,301066630,4460,4460,4460,4460,0
+20250328,201500,301066630,4460,4460,4460,4460,0
+20250328,201400,301066630,4460,4460,4460,4460,0
+20250328,201300,301066630,4460,4460,4460,4460,0
+20250328,201200,301066630,4460,4460,4460,4460,0
+20250328,201100,301066630,4460,4460,4460,4460,0
+20250328,201000,301066630,4460,4460,4460,4460,0
+20250328,200900,301066630,4460,4460,4460,4460,0
+20250328,200800,301066630,4460,4460,4460,4460,0
+20250328,200700,301066630,4460,4460,4460,4460,0
+20250328,200600,301066630,4460,4460,4460,4460,0
+20250328,200500,301066630,4460,4460,4460,4460,0
+20250328,200400,301066630,4460,4460,4460,4460,0
+20250328,200300,301066630,4460,4460,4460,4460,0
+20250328,200200,301066630,4460,4460,4460,4460,0
+20250328,200100,301066630,4460,4460,4460,4460,0
+20250328,200000,301066630,4460,4460,4460,4460,0
+20250328,195900,301066630,4460,4460,4460,4460,0
+20250328,195800,301066630,4460,4460,4460,4460,0
+20250328,195700,301066630,4460,4460,4460,4460,0
+20250328,195600,301066630,4460,4460,4460,4460,0
+20250328,195500,301066630,4460,4460,4460,4460,0
+20250328,195400,301066630,4460,4460,4460,4460,0
+20250328,195300,301066630,4460,4460,4460,4460,0
+20250328,195200,301066630,4460,4460,4460,4460,3907
+20250328,195100,301066630,4460,4460,4460,4460,0
+20250328,195000,301066630,4460,4460,4460,4460,0
+20250328,194900,301066630,4460,4460,4460,4460,0
+20250328,194800,301066630,4460,4460,4460,4460,0
+20250328,194700,301066630,4460,4460,4460,4460,0
+20250328,194600,301066630,4460,4460,4460,4460,0
+20250328,194500,301066630,4460,4460,4460,4460,0
+20250328,194400,301066630,4460,4460,4460,4460,0
+20250328,194300,301066630,4460,4460,4460,4460,0
+20250328,194200,301066630,4460,4460,4460,4460,0
+20250328,194100,301066630,4460,4460,4460,4460,0
+20250328,194000,301066630,4460,4460,4460,4460,0
+20250328,193900,301066630,4460,4460,4460,4460,0
+20250328,193800,301066630,4460,4460,4460,4460,0
+20250328,193700,301066630,4460,4460,4460,4460,0
+20250328,193600,301066630,4460,4460,4460,4460,0
+20250328,193500,301066630,4460,4460,4460,4460,0
+20250328,193400,301066630,4460,4460,4460,4460,0
+20250328,193300,301066630,4460,4460,4460,4460,0
+20250328,193200,301066630,4460,4460,4460,4460,0
+20250328,193100,301066630,4460,4460,4460,4460,0
+20250328,193000,301066630,4460,4460,4460,4460,0
+20250328,192900,301066630,4460,4460,4460,4460,0
+20250328,192800,301066630,4460,4460,4460,4460,0
+20250328,192700,301066630,4460,4460,4460,4460,0
+20250328,192600,301066630,4460,4460,4460,4460,0
+20250328,192500,301066630,4460,4460,4460,4460,0
+20250328,192400,301066630,4460,4460,4460,4460,0
+20250328,192300,301066630,4460,4460,4460,4460,0
+20250328,192200,301066630,4460,4460,4460,4460,3907
+20250328,192100,301066630,4460,4460,4460,4460,0
+20250328,192000,301066630,4460,4460,4460,4460,0
+20250328,191900,301066630,4460,4460,4460,4460,0
+20250328,191800,301066630,4460,4460,4460,4460,0
+20250328,191700,301066630,4460,4460,4460,4460,0
+20250328,191600,301066630,4460,4460,4460,4460,0
+20250328,191500,301066630,4460,4460,4460,4460,0
+20250328,191400,301066630,4460,4460,4460,4460,0
+20250328,191300,301066630,4460,4460,4460,4460,0
+20250328,191200,301066630,4460,4460,4460,4460,0
+20250328,191100,301066630,4460,4460,4460,4460,0
+20250328,191000,301066630,4460,4460,4460,4460,0
+20250328,190900,301066630,4460,4460,4460,4460,0
+20250328,190800,301066630,4460,4460,4460,4460,0
+20250328,190700,301066630,4460,4460,4460,4460,0
+20250328,190600,301066630,4460,4460,4460,4460,0
+20250328,190500,301066630,4460,4460,4460,4460,0
+20250328,190400,301066630,4460,4460,4460,4460,0
+20250328,190300,301066630,4460,4460,4460,4460,0
+20250328,190200,301066630,4460,4460,4460,4460,0
+20250328,190100,301066630,4460,4460,4460,4460,0
+20250328,190000,301066630,4460,4460,4460,4460,0
+20250328,185900,301066630,4460,4460,4460,4460,0
+20250328,185800,301066630,4460,4460,4460,4460,0
+20250328,185700,301066630,4460,4460,4460,4460,0
+20250328,185600,301066630,4460,4460,4460,4460,0
+20250328,185500,301066630,4460,4460,4460,4460,0
+20250328,185400,301066630,4460,4460,4460,4460,0
+20250328,185300,301066630,4460,4460,4460,4460,0
+20250328,185200,301066630,4460,4460,4460,4460,3907
+20250328,185100,301066630,4460,4460,4460,4460,0
+20250328,185000,301066630,4460,4460,4460,4460,0
+20250328,184900,301066630,4460,4460,4460,4460,0
+20250328,184800,301066630,4460,4460,4460,4460,0
+20250328,184700,301066630,4460,4460,4460,4460,0
+20250328,184600,301066630,4460,4460,4460,4460,0
+20250328,184500,301066630,4460,4460,4460,4460,0
+20250328,184400,301066630,4460,4460,4460,4460,0
+20250328,184300,301066630,4460,4460,4460,4460,0
+20250328,184200,301066630,4460,4460,4460,4460,0
+20250328,184100,301066630,4460,4460,4460,4460,0
+20250328,184000,301066630,4460,4460,4460,4460,0
+20250328,183900,301066630,4460,4460,4460,4460,0
+20250328,183800,301066630,4460,4460,4460,4460,0
+20250328,183700,301066630,4460,4460,4460,4460,0
+20250328,183600,301066630,4460,4460,4460,4460,0
+20250328,183500,301066630,4460,4460,4460,4460,0
+20250328,183400,301066630,4460,4460,4460,4460,0
+20250328,183300,301066630,4460,4460,4460,4460,0
+20250328,183200,301066630,4460,4460,4460,4460,0
+20250328,183100,301066630,4460,4460,4460,4460,0
+20250328,183000,301066630,4460,4460,4460,4460,0
+20250328,182900,301066630,4460,4460,4460,4460,0
+20250328,182800,301066630,4460,4460,4460,4460,0
+20250328,182700,301066630,4460,4460,4460,4460,0
+20250328,182600,301066630,4460,4460,4460,4460,0
+20250328,182500,301066630,4460,4460,4460,4460,0
+20250328,182400,301066630,4460,4460,4460,4460,0
+20250328,182300,301066630,4460,4460,4460,4460,0
+20250328,182200,301066630,4460,4460,4460,4460,3907
+20250328,182100,301066630,4460,4460,4460,4460,0
+20250328,182000,301066630,4460,4460,4460,4460,0
+20250328,181900,301066630,4460,4460,4460,4460,0
+20250328,181800,301066630,4460,4460,4460,4460,0
+20250328,181700,301066630,4460,4460,4460,4460,0
+20250328,181600,301066630,4460,4460,4460,4460,0
+20250328,181500,301066630,4460,4460,4460,4460,0
+20250328,181400,301066630,4460,4460,4460,4460,0
+20250328,181300,301066630,4460,4460,4460,4460,0
+20250328,181200,301066630,4460,4460,4460,4460,0
+20250328,181100,301066630,4460,4460,4460,4460,0
+20250328,181000,301066630,4460,4460,4460,4460,0
+20250328,180900,301066630,4460,4460,4460,4460,0
+20250328,180800,301066630,4460,4460,4460,4460,0
+20250328,180700,301066630,4460,4460,4460,4460,0
+20250328,180600,301066630,4460,4460,4460,4460,0
+20250328,180500,301066630,4460,4460,4460,4460,0
+20250328,180400,301066630,4460,4460,4460,4460,0
+20250328,180300,301066630,4460,4460,4460,4460,0
+20250328,180200,301066630,4460,4460,4460,4460,0
+20250328,180100,301066630,4460,4460,4460,4460,0
+20250328,180000,301066630,4460,4460,4460,4460,0
+20250328,175900,301066630,4460,4460,4460,4460,0
+20250328,175800,301066630,4460,4460,4460,4460,0
+20250328,175700,301066630,4460,4460,4460,4460,0
+20250328,175600,301066630,4460,4460,4460,4460,0
+20250328,175500,301066630,4460,4460,4460,4460,0
+20250328,175400,301066630,4460,4460,4460,4460,0
+20250328,175300,301066630,4460,4460,4460,4460,0
+20250328,175200,301066630,4460,4460,4460,4460,3907
+20250328,175100,301066630,4460,4460,4460,4460,0
+20250328,175000,301066630,4460,4460,4460,4460,0
+20250328,174900,301066630,4460,4460,4460,4460,0
+20250328,174800,301066630,4460,4460,4460,4460,0
+20250328,174700,301066630,4460,4460,4460,4460,0
+20250328,174600,301066630,4460,4460,4460,4460,0
+20250328,174500,301066630,4460,4460,4460,4460,0
+20250328,174400,301066630,4460,4460,4460,4460,0
+20250328,174300,301066630,4460,4460,4460,4460,0
+20250328,174200,301066630,4460,4460,4460,4460,0
+20250328,174100,301066630,4460,4460,4460,4460,0
+20250328,174000,301066630,4460,4460,4460,4460,0
+20250328,173900,301066630,4460,4460,4460,4460,0
+20250328,173800,301066630,4460,4460,4460,4460,0
+20250328,173700,301066630,4460,4460,4460,4460,0
+20250328,173600,301066630,4460,4460,4460,4460,0
+20250328,173500,301066630,4460,4460,4460,4460,0
+20250328,173400,301066630,4460,4460,4460,4460,0
+20250328,173300,301066630,4460,4460,4460,4460,0
+20250328,173200,301066630,4460,4460,4460,4460,0
+20250328,173100,301066630,4460,4460,4460,4460,0
+20250328,173000,301066630,4460,4460,4460,4460,0
+20250328,172900,301066630,4460,4460,4460,4460,0
+20250328,172800,301066630,4460,4460,4460,4460,0
+20250328,172700,301066630,4460,4460,4460,4460,0
+20250328,172600,301066630,4460,4460,4460,4460,0
+20250328,172500,301066630,4460,4460,4460,4460,0
+20250328,172400,301066630,4460,4460,4460,4460,0
+20250328,172300,301066630,4460,4460,4460,4460,0
+20250328,172200,301066630,4460,4460,4460,4460,3907
+20250328,172100,301066630,4460,4460,4460,4460,0
+20250328,172000,301066630,4460,4460,4460,4460,0
+20250328,171900,301066630,4460,4460,4460,4460,0
+20250328,171800,301066630,4460,4460,4460,4460,0
+20250328,171700,301066630,4460,4460,4460,4460,0
+20250328,171600,301066630,4460,4460,4460,4460,0
+20250328,171500,301066630,4460,4460,4460,4460,0
+20250328,171400,301066630,4460,4460,4460,4460,0
+20250328,171300,301066630,4460,4460,4460,4460,0
+20250328,171200,301066630,4460,4460,4460,4460,0
+20250328,171100,301066630,4460,4460,4460,4460,0
+20250328,171000,301066630,4460,4460,4460,4460,0
+20250328,170900,301066630,4460,4460,4460,4460,0
+20250328,170800,301066630,4460,4460,4460,4460,0
+20250328,170700,301066630,4460,4460,4460,4460,0
+20250328,170600,301066630,4460,4460,4460,4460,0
+20250328,170500,301066630,4460,4460,4460,4460,0
+20250328,170400,301066630,4460,4460,4460,4460,0
+20250328,170300,301066630,4460,4460,4460,4460,0
+20250328,170200,301066630,4460,4460,4460,4460,0
+20250328,170100,301066630,4460,4460,4460,4460,0
+20250328,170000,301066630,4460,4460,4460,4460,0
+20250328,165900,301066630,4460,4460,4460,4460,0
+20250328,165800,301066630,4460,4460,4460,4460,0
+20250328,165700,301066630,4460,4460,4460,4460,0
+20250328,165600,301066630,4460,4460,4460,4460,0
+20250328,165500,301066630,4460,4460,4460,4460,0
+20250328,165400,301066630,4460,4460,4460,4460,0
+20250328,165300,301066630,4460,4460,4460,4460,0
+20250328,165200,301066630,4460,4460,4460,4460,3907
+20250328,165100,301066630,4460,4460,4460,4460,0
+20250328,165000,301066630,4460,4460,4460,4460,0
+20250328,164900,301066630,4460,4460,4460,4460,0
+20250328,164800,301066630,4460,4460,4460,4460,0
+20250328,164700,301066630,4460,4460,4460,4460,0
+20250328,164600,301066630,4460,4460,4460,4460,0
+20250328,164500,301066630,4460,4460,4460,4460,0
+20250328,164400,301066630,4460,4460,4460,4460,0
+20250328,164300,301066630,4460,4460,4460,4460,0
+20250328,164200,301066630,4460,4460,4460,4460,0
+20250328,164100,301066630,4460,4460,4460,4460,0
+20250328,164000,301066630,4460,4460,4460,4460,0
+20250328,163900,301066630,4460,4460,4460,4460,0
+20250328,163800,301066630,4460,4460,4460,4460,0
+20250328,163700,301066630,4460,4460,4460,4460,0
+20250328,163600,301066630,4460,4460,4460,4460,0
+20250328,163500,301066630,4460,4460,4460,4460,0
+20250328,163400,301066630,4460,4460,4460,4460,0
+20250328,163300,301066630,4460,4460,4460,4460,0
+20250328,163200,301066630,4460,4460,4460,4460,0
+20250328,163100,301066630,4460,4460,4460,4460,0
+20250328,163000,301066630,4460,4460,4460,4460,0
+20250328,162900,301066630,4460,4460,4460,4460,0
+20250328,162800,301066630,4460,4460,4460,4460,0
+20250328,162700,301066630,4460,4460,4460,4460,0
+20250328,162600,301066630,4460,4460,4460,4460,0
+20250328,162500,301066630,4460,4460,4460,4460,0
+20250328,162400,301066630,4460,4460,4460,4460,0
+20250328,162300,301066630,4460,4460,4460,4460,0
+20250328,162200,301066630,4460,4460,4460,4460,3907
+20250328,162100,301066630,4460,4460,4460,4460,0
+20250328,162000,301066630,4460,4460,4460,4460,0
+20250328,161900,301066630,4460,4460,4460,4460,0
+20250328,161800,301066630,4460,4460,4460,4460,0
+20250328,161700,301066630,4460,4460,4460,4460,0
+20250328,161600,301066630,4460,4460,4460,4460,0
+20250328,161500,301066630,4460,4460,4460,4460,0
+20250328,161400,301066630,4460,4460,4460,4460,0
+20250328,161300,301066630,4460,4460,4460,4460,0
+20250328,161200,301066630,4460,4460,4460,4460,0
+20250328,161100,301066630,4460,4460,4460,4460,0
+20250328,161000,301066630,4460,4460,4460,4460,0
+20250328,160900,301066630,4460,4460,4460,4460,0
+20250328,160800,301066630,4460,4460,4460,4460,0
+20250328,160700,301066630,4460,4460,4460,4460,0
+20250328,160600,301066630,4460,4460,4460,4460,0
+20250328,160500,301066630,4460,4460,4460,4460,0
+20250328,160400,301066630,4460,4460,4460,4460,0
+20250328,160300,301066630,4460,4460,4460,4460,0
+20250328,160200,301066630,4460,4460,4460,4460,0
+20250328,160100,301066630,4460,4460,4460,4460,0
+20250328,160000,301066630,4460,4460,4460,4460,0
+20250328,155900,301066630,4460,4460,4460,4460,0
+20250328,155800,301066630,4460,4460,4460,4460,0
+20250328,155700,301066630,4460,4460,4460,4460,0
+20250328,155600,301066630,4460,4460,4460,4460,0
+20250328,155500,301066630,4460,4460,4460,4460,0
+20250328,155400,301066630,4460,4460,4460,4460,0
+20250328,155300,301066630,4460,4460,4460,4460,0
+20250328,155200,301066630,4460,4460,4460,4460,3907
+20250328,155100,301066630,4460,4460,4460,4460,0
+20250328,155000,301066630,4460,4460,4460,4460,0
+20250328,154900,301066630,4460,4460,4460,4460,0
+20250328,154800,301066630,4460,4460,4460,4460,0
+20250328,154700,301066630,4460,4460,4460,4460,0
+20250328,154600,301066630,4460,4460,4460,4460,0
+20250328,154500,301066630,4460,4460,4460,4460,0
+20250328,154400,301066630,4460,4460,4460,4460,0
+20250328,154300,301066630,4460,4460,4460,4460,0
+20250328,154200,301066630,4460,4460,4460,4460,0
+20250328,154100,301066630,4460,4460,4460,4460,0
+20250328,154000,301066630,4460,4460,4460,4460,0
+20250328,153900,301066630,4460,4460,4460,4460,0
+20250328,153800,301066630,4460,4460,4460,4460,0
+20250328,153700,301066630,4460,4460,4460,4460,0
+20250328,153600,301066630,4460,4460,4460,4460,0
+20250328,153500,301066630,4460,4460,4460,4460,0
+20250328,153400,301066630,4460,4460,4460,4460,0
+20250328,153300,301066630,4460,4460,4460,4460,0
+20250328,153200,301066630,4460,4460,4460,4460,0
+20250328,153100,301066630,4460,4460,4460,4460,0
+20250328,153000,301066630,4460,4460,4460,4460,3907
+20250328,152900,283641410,4435,4435,4435,4435,0
+20250328,152800,283641410,4435,4435,4435,4435,0
+20250328,152700,283641410,4435,4435,4435,4435,0
+20250328,152600,283641410,4435,4435,4435,4435,0
+20250328,152500,283641410,4435,4435,4435,4435,0
+20250328,152400,283641410,4435,4435,4435,4435,0
+20250328,152300,283641410,4435,4435,4435,4435,0
+20250328,152200,283641410,4435,4435,4435,4435,0
+20250328,152100,283641410,4435,4435,4435,4435,0
+20250328,152000,283641410,4435,4435,4435,4435,0
+20250328,151900,283641410,4435,4450,4450,4435,246
+20250328,151800,282550355,4450,4440,4450,4440,58
+20250328,151700,282292595,4450,4445,4450,4435,646
+20250328,151600,279427280,4450,4450,4450,4450,18
+20250328,151500,279347180,4450,4445,4450,4445,48
+20250328,151400,279133655,4445,4445,4450,4445,52
+20250328,151300,278902350,4445,4450,4450,4435,347
+20250328,151200,277359875,4435,4450,4450,4435,114
+20250328,151100,276853105,4435,4445,4450,4435,275
+20250328,151000,275630795,4445,4435,4445,4435,37
+20250328,150900,275466510,4440,4435,4450,4435,55
+20250328,150800,275222260,4435,4435,4450,4435,63
+20250328,150700,274942195,4435,4435,4450,4435,48
+20250328,150600,274728865,4435,4445,4450,4435,266
+20250328,150500,273546480,4450,4445,4450,4445,50
+20250328,150400,273324075,4450,4435,4450,4435,36
+20250328,150300,273164020,4440,4450,4450,4440,616
+20250328,150200,270428630,4445,4450,4450,4445,54
+20250328,150100,270188430,4450,4450,4450,4450,30
+20250328,150000,270054930,4450,4450,4450,4450,16
+20250328,145900,269983730,4445,4445,4445,4445,19
+20250328,145800,269899275,4450,4450,4450,4450,30
+20250328,145700,269765775,4450,4450,4450,4450,88
+20250328,145600,269374175,4450,4450,4450,4445,224
+20250328,145500,268378345,4450,4445,4450,4445,35
+20250328,145400,268222695,4450,4450,4450,4445,31
+20250328,145300,268084750,4450,4450,4450,4450,30
+20250328,145200,267951250,4450,4450,4450,4450,30
+20250328,145100,267817750,4450,4450,4450,4445,49
+20250328,145000,267599795,4445,4450,4450,4445,213
+20250328,144900,266652865,4445,4445,4445,4445,0
+20250328,144800,266652865,4445,4445,4445,4445,0
+20250328,144700,266652865,4445,4450,4450,4445,189
+20250328,144600,265812755,4450,4450,4450,4450,10
+20250328,144500,265768255,4445,4445,4445,4445,0
+20250328,144400,265768255,4445,4445,4445,4445,19
+20250328,144300,265683800,4450,4450,4450,4450,0
+20250328,144200,265683800,4450,4450,4450,4450,0
+20250328,144100,265683800,4450,4450,4450,4450,0
+20250328,144000,265683800,4450,4450,4450,4450,269
+20250328,143900,264486750,4455,4455,4455,4455,0
+20250328,143800,264486750,4455,4455,4455,4455,0
+20250328,143700,264486750,4455,4445,4455,4445,217
+20250328,143600,263520255,4450,4450,4450,4450,0
+20250328,143500,263520255,4450,4450,4450,4450,490
+20250328,143400,261339755,4450,4445,4450,4445,431
+20250328,143300,259422385,4440,4445,4445,4440,355
+20250328,143200,257844510,4440,4440,4440,4440,70
+20250328,143100,257533710,4440,4440,4440,4440,0
+20250328,143000,257533710,4440,4440,4440,4440,0
+20250328,142900,257533710,4440,4440,4440,4440,19
+20250328,142800,257449350,4445,4445,4445,4445,203
+20250328,142700,256547015,4440,4440,4440,4440,0
+20250328,142600,256547015,4440,4440,4440,4440,20
+20250328,142500,256458215,4440,4440,4440,4440,0
+20250328,142400,256458215,4440,4445,4445,4440,2806
+20250328,142300,243999495,4440,4440,4440,4440,0
+20250328,142200,243999495,4440,4440,4440,4440,19
+20250328,142100,243915135,4440,4440,4440,4440,1
+20250328,142000,243910695,4445,4445,4445,4445,54
+20250328,141900,243670665,4445,4445,4445,4445,15
+20250328,141800,243603990,4440,4440,4440,4440,20
+20250328,141700,243515190,4440,4440,4440,4440,0
+20250328,141600,243515190,4440,4440,4440,4440,0
+20250328,141500,243515190,4440,4440,4440,4440,19
+20250328,141400,243430830,4445,4445,4445,4445,75
+20250328,141300,243097455,4445,4445,4445,4445,48
+20250328,141200,242884095,4445,4445,4445,4445,54
+20250328,141100,242644065,4440,4445,4445,4440,75
+20250328,141000,242310790,4445,4445,4445,4445,0
+20250328,140900,242310790,4445,4445,4445,4445,15
+20250328,140800,242244115,4440,4440,4440,4440,0
+20250328,140700,242244115,4440,4445,4445,4440,80
+20250328,140600,241888610,4445,4445,4445,4445,0
+20250328,140500,241888610,4445,4445,4445,4445,61
+20250328,140400,241617465,4445,4440,4445,4440,98
+20250328,140300,241181955,4440,4440,4440,4440,0
+20250328,140200,241181955,4440,4440,4440,4440,0
+20250328,140100,241181955,4440,4440,4440,4440,0
+20250328,140000,241181955,4440,4440,4440,4440,19
+20250328,135900,241097595,4445,4445,4445,4445,14
+20250328,135800,241035365,4440,4440,4440,4440,0
+20250328,135700,241035365,4440,4440,4440,4440,61
+20250328,135600,240764525,4445,4445,4445,4445,0
+20250328,135500,240764525,4445,4445,4445,4445,0
+20250328,135400,240764525,4445,4445,4445,4445,15
+20250328,135300,240697850,4440,4440,4440,4440,19
+20250328,135200,240613490,4440,4440,4440,4440,0
+20250328,135100,240613490,4440,4440,4440,4440,0
+20250328,135000,240613490,4440,4440,4440,4440,0
+20250328,134900,240613490,4440,4445,4445,4440,35
+20250328,134800,240458015,4440,4440,4440,4440,0
+20250328,134700,240458015,4440,4440,4440,4440,0
+20250328,134600,240458015,4440,4440,4440,4440,19
+20250328,134500,240373655,4445,4445,4445,4445,0
+20250328,134400,240373655,4445,4440,4445,4440,202
+20250328,134300,239476765,4440,4440,4440,4440,0
+20250328,134200,239476765,4440,4440,4440,4440,20
+20250328,134100,239387965,4445,4445,4445,4445,0
+20250328,134000,239387965,4445,4445,4445,4445,0
+20250328,133900,239387965,4445,4435,4445,4435,594
+20250328,133800,236750165,4430,4430,4430,4430,19
+20250328,133700,236665995,4435,4435,4435,4435,0
+20250328,133600,236665995,4435,4435,4435,4435,0
+20250328,133500,236665995,4435,4435,4435,4435,40
+20250328,133400,236488595,4435,4435,4435,4435,1046
+20250328,133300,231849585,4440,4440,4440,4440,0
+20250328,133200,231849585,4440,4440,4440,4440,592
+20250328,133100,229221105,4440,4445,4445,4440,20
+20250328,133000,229132300,4445,4445,4445,4445,0
+20250328,132900,229132300,4445,4445,4445,4445,15
+20250328,132800,229065625,4440,4440,4440,4440,20
+20250328,132700,228976825,4445,4445,4445,4445,0
+20250328,132600,228976825,4445,4445,4445,4445,0
+20250328,132500,228976825,4445,4445,4445,4445,1
+20250328,132400,228972380,4445,4440,4445,4440,35
+20250328,132300,228816900,4440,4440,4440,4440,0
+20250328,132200,228816900,4440,4440,4440,4440,0
+20250328,132100,228816900,4440,4440,4440,4440,0
+20250328,132000,228816900,4440,4440,4440,4440,20
+20250328,131900,228728100,4445,4445,4445,4445,1
+20250328,131800,228723655,4445,4445,4445,4445,0
+20250328,131700,228723655,4445,4445,4445,4445,0
+20250328,131600,228723655,4445,4445,4445,4445,174
+20250328,131500,227950225,4445,4445,4445,4445,0
+20250328,131400,227950225,4445,4445,4445,4445,0
+20250328,131300,227950225,4445,4445,4445,4445,20
+20250328,131200,227861325,4445,4445,4445,4445,0
+20250328,131100,227861325,4445,4445,4445,4445,0
+20250328,131000,227861325,4445,4445,4445,4445,0
+20250328,130900,227861325,4445,4450,4450,4445,20
+20250328,130800,227772420,4445,4445,4445,4445,0
+20250328,130700,227772420,4445,4445,4445,4445,0
+20250328,130600,227772420,4445,4445,4445,4445,20
+20250328,130500,227683520,4450,4450,4450,4450,0
+20250328,130400,227683520,4450,4450,4450,4450,16
+20250328,130300,227612320,4445,4445,4445,4445,0
+20250328,130200,227612320,4445,4445,4445,4445,19
+20250328,130100,227527865,4450,4450,4450,4450,1
+20250328,130000,227523415,4450,4450,4450,4450,0
+20250328,125900,227523415,4450,4445,4450,4445,35
+20250328,125800,227367765,4450,4450,4450,4450,0
+20250328,125700,227367765,4450,4450,4450,4450,22
+20250328,125600,227269865,4445,4445,4445,4445,1
+20250328,125500,227265420,4445,4440,4445,4440,23
+20250328,125400,227163280,4445,4445,4445,4440,116
+20250328,125300,226648160,4450,4450,4450,4450,0
+20250328,125200,226648160,4450,4450,4450,4450,0
+20250328,125100,226648160,4450,4450,4450,4450,10
+20250328,125000,226603660,4450,4450,4450,4450,0
+20250328,124900,226603660,4450,4445,4450,4445,222
+20250328,124800,225616865,4445,4445,4445,4445,19
+20250328,124700,225532410,4450,4450,4450,4450,10
+20250328,124600,225487910,4450,4450,4450,4450,0
+20250328,124500,225487910,4450,4450,4450,4450,2
+20250328,124400,225479010,4445,4445,4445,4445,20
+20250328,124300,225390110,4445,4445,4445,4445,0
+20250328,124200,225390110,4445,4445,4445,4445,0
+20250328,124100,225390110,4445,4445,4445,4445,0
+20250328,124000,225390110,4445,4445,4445,4445,19
+20250328,123900,225305655,4450,4450,4450,4450,15
+20250328,123800,225238905,4445,4445,4445,4445,0
+20250328,123700,225238905,4445,4445,4445,4445,20
+20250328,123600,225150005,4450,4450,4450,4450,0
+20250328,123500,225150005,4450,4450,4450,4450,0
+20250328,123400,225150005,4450,4450,4450,4450,16
+20250328,123300,225078805,4445,4445,4445,4445,19
+20250328,123200,224994350,4445,4445,4445,4445,0
+20250328,123100,224994350,4445,4445,4445,4445,0
+20250328,123000,224994350,4445,4445,4445,4445,20
+20250328,122900,224905450,4450,4450,4450,4450,10
+20250328,122800,224860950,4450,4450,4450,4450,0
+20250328,122700,224860950,4450,4450,4450,4450,1
+20250328,122600,224856500,4445,4445,4445,4445,19
+20250328,122500,224772045,4450,4450,4450,4450,30
+20250328,122400,224638545,4450,4450,4450,4450,0
+20250328,122300,224638545,4450,4450,4450,4450,2
+20250328,122200,224629645,4445,4445,4445,4445,20
+20250328,122100,224540745,4450,4450,4450,4450,0
+20250328,122000,224540745,4450,4450,4450,4450,18
+20250328,121900,224460645,4445,4445,4445,4445,19
+20250328,121800,224376190,4445,4445,4445,4445,0
+20250328,121700,224376190,4445,4445,4445,4445,0
+20250328,121600,224376190,4445,4445,4445,4445,0
+20250328,121500,224376190,4445,4450,4450,4445,35
+20250328,121400,224220540,4445,4445,4445,4445,0
+20250328,121300,224220540,4445,4445,4445,4445,0
+20250328,121200,224220540,4445,4445,4445,4445,19
+20250328,121100,224136085,4455,4455,4455,4455,0
+20250328,121000,224136085,4455,4455,4455,4455,0
+20250328,120900,224136085,4455,4455,4455,4455,0
+20250328,120800,224136085,4455,4455,4455,4455,0
+20250328,120700,224136085,4455,4455,4455,4455,0
+20250328,120600,224136085,4455,4455,4455,4450,289
+20250328,120500,222848665,4455,4450,4455,4450,20
+20250328,120400,222759660,4455,4455,4455,4455,0
+20250328,120300,222759660,4455,4455,4455,4455,0
+20250328,120200,222759660,4455,4455,4455,4455,1
+20250328,120100,222755205,4450,4450,4450,4450,193
+20250328,120000,221896355,4450,4450,4450,4450,0
+20250328,115900,221896355,4450,4450,4450,4450,0
+20250328,115800,221896355,4450,4450,4450,4450,0
+20250328,115700,221896355,4450,4450,4450,4450,0
+20250328,115600,221896355,4450,4450,4450,4450,0
+20250328,115500,221896355,4450,4455,4455,4450,241
+20250328,115400,220823830,4460,4460,4460,4460,105
+20250328,115300,220355530,4460,4460,4460,4460,20
+20250328,115200,220266330,4460,4460,4460,4460,0
+20250328,115100,220266330,4460,4460,4460,4460,0
+20250328,115000,220266330,4460,4460,4460,4460,19
+20250328,114900,220181590,4460,4460,4460,4460,197
+20250328,114800,219302970,4460,4460,4460,4460,0
+20250328,114700,219302970,4460,4460,4460,4460,11
+20250328,114600,219253910,4460,4460,4460,4460,20
+20250328,114500,219164710,4460,4460,4460,4460,0
+20250328,114400,219164710,4460,4455,4465,4455,1216
+20250328,114300,213741490,4455,4455,4455,4455,22
+20250328,114200,213643480,4455,4455,4455,4455,8
+20250328,114100,213607840,4455,4455,4455,4455,0
+20250328,114000,213607840,4455,4455,4455,4455,0
+20250328,113900,213607840,4455,4455,4455,4455,9
+20250328,113800,213567745,4460,4460,4460,4460,0
+20250328,113700,213567745,4460,4460,4460,4460,15
+20250328,113600,213500845,4455,4455,4455,4455,0
+20250328,113500,213500845,4455,4455,4455,4455,19
+20250328,113400,213416200,4460,4460,4460,4460,0
+20250328,113300,213416200,4460,4460,4460,4460,5
+20250328,113200,213393900,4455,4455,4455,4455,20
+20250328,113100,213304800,4455,4455,4455,4455,0
+20250328,113000,213304800,4455,4455,4455,4455,0
+20250328,112900,213304800,4455,4455,4455,4455,0
+20250328,112800,213304800,4455,4460,4460,4455,224
+20250328,112700,212306835,4455,4455,4455,4455,0
+20250328,112600,212306835,4455,4455,4455,4455,0
+20250328,112500,212306835,4455,4455,4455,4455,20
+20250328,112400,212217735,4460,4460,4460,4460,2
+20250328,112300,212208815,4460,4460,4460,4460,11
+20250328,112200,212159755,4455,4455,4455,4455,0
+20250328,112100,212159755,4455,4455,4460,4455,86
+20250328,112000,211776315,4460,4460,4460,4460,4
+20250328,111900,211758475,4455,4455,4455,4455,0
+20250328,111800,211758475,4455,4455,4455,4455,0
+20250328,111700,211758475,4455,4455,4455,4455,796
+20250328,111600,208212295,4455,4455,4455,4455,246
+20250328,111500,207116365,4460,4460,4460,4460,0
+20250328,111400,207116365,4460,4455,4460,4455,70
+20250328,111300,206804495,4460,4460,4460,4460,0
+20250328,111200,206804495,4460,4460,4460,4460,14
+20250328,111100,206742055,4455,4455,4455,4455,20
+20250328,111000,206652955,4455,4455,4455,4455,0
+20250328,110900,206652955,4455,4455,4455,4455,11
+20250328,110800,206603950,4455,4460,4460,4455,569
+20250328,110700,204068980,4460,4460,4460,4460,0
+20250328,110600,204068980,4460,4450,4460,4450,272
+20250328,110500,202857270,4445,4445,4445,4445,0
+20250328,110400,202857270,4445,4445,4445,4445,1050
+20250328,110300,198190020,4445,4445,4445,4445,20
+20250328,110200,198101120,4445,4445,4445,4445,0
+20250328,110100,198101120,4445,4445,4445,4445,0
+20250328,110000,198101120,4445,4445,4445,4445,0
+20250328,105900,198101120,4445,4445,4445,4445,19
+20250328,105800,198016665,4450,4450,4450,4450,21
+20250328,105700,197923215,4450,4450,4450,4450,0
+20250328,105600,197923215,4450,4445,4450,4445,54
+20250328,105500,197683010,4450,4445,4450,4445,107
+20250328,105400,197206895,4445,4445,4445,4445,758
+20250328,105300,193837585,4425,4435,4435,4425,22593
+20250328,105200,93861480,4440,4440,4440,4440,480
+20250328,105100,91730280,4445,4445,4445,4445,0
+20250328,105000,91730280,4445,4445,4445,4445,214
+20250328,104900,90779050,4445,4445,4445,4445,0
+20250328,104800,90779050,4445,4450,4450,4445,35
+20250328,104700,90623395,4450,4450,4450,4450,6
+20250328,104600,90596695,4450,4450,4450,4450,10
+20250328,104500,90552195,4445,4445,4445,4445,19
+20250328,104400,90467740,4450,4450,4450,4450,0
+20250328,104300,90467740,4450,4450,4450,4450,117
+20250328,104200,89947090,4445,4445,4445,4445,0
+20250328,104100,89947090,4445,4445,4445,4445,19
+20250328,104000,89862635,4450,4450,4450,4450,0
+20250328,103900,89862635,4450,4450,4450,4450,2
+20250328,103800,89853735,4450,4445,4450,4445,21
+20250328,103700,89760380,4450,4450,4450,4450,3
+20250328,103600,89747030,4455,4455,4455,4455,0
+20250328,103500,89747030,4455,4455,4455,4455,0
+20250328,103400,89747030,4455,4455,4455,4455,0
+20250328,103300,89747030,4455,4455,4455,4455,0
+20250328,103200,89747030,4455,4455,4455,4455,0
+20250328,103100,89747030,4455,4450,4455,4450,25
+20250328,103000,89635750,4455,4455,4455,4455,3
+20250328,102900,89622385,4455,4455,4455,4455,1
+20250328,102800,89617930,4455,4455,4455,4455,0
+20250328,102700,89617930,4455,4460,4460,4450,521
+20250328,102600,87297625,4465,4465,4465,4465,0
+20250328,102500,87297625,4465,4465,4465,4465,88
+20250328,102400,86904705,4465,4465,4465,4465,0
+20250328,102300,86904705,4465,4465,4465,4465,19
+20250328,102200,86819870,4465,4465,4465,4465,0
+20250328,102100,86819870,4465,4465,4465,4465,6
+20250328,102000,86793080,4465,4465,4465,4465,54
+20250328,101900,86551970,4465,4465,4465,4465,19
+20250328,101800,86467135,4470,4470,4470,4470,2
+20250328,101700,86458195,4470,4470,4470,4470,2
+20250328,101600,86449255,4465,4465,4465,4465,19
+20250328,101500,86364420,4465,4465,4465,4465,0
+20250328,101400,86364420,4465,4465,4465,4465,564
+20250328,101300,83846160,4465,4465,4465,4465,0
+20250328,101200,83846160,4465,4465,4465,4460,708
+20250328,101100,80685035,4460,4460,4460,4460,0
+20250328,101000,80685035,4460,4460,4460,4460,0
+20250328,100900,80685035,4460,4460,4460,4460,19
+20250328,100800,80600295,4465,4465,4465,4465,0
+20250328,100700,80600295,4465,4465,4465,4465,16
+20250328,100600,80528855,4460,4460,4460,4460,0
+20250328,100500,80528855,4460,4460,4460,4460,19
+20250328,100400,80444115,4465,4465,4465,4465,0
+20250328,100300,80444115,4465,4465,4465,4465,0
+20250328,100200,80444115,4465,4465,4465,4465,15
+20250328,100100,80377140,4460,4460,4460,4460,19
+20250328,100000,80292400,4465,4465,4465,4465,307
+20250328,095900,78921645,4460,4460,4460,4460,0
+20250328,095800,78921645,4460,4460,4460,4460,19
+20250328,095700,78836905,4465,4465,4465,4465,15
+20250328,095600,78769930,4460,4460,4460,4460,0
+20250328,095500,78769930,4460,4460,4460,4460,0
+20250328,095400,78769930,4460,4460,4460,4460,19
+20250328,095300,78685190,4465,4465,4465,4465,0
+20250328,095200,78685190,4465,4465,4465,4465,196
+20250328,095100,77810050,4465,4460,4465,4460,681
+20250328,095000,74769480,4460,4460,4460,4460,5
+20250328,094900,74747180,4465,4465,4465,4465,0
+20250328,094800,74747180,4465,4460,4465,4460,131
+20250328,094700,74162270,4465,4460,4465,4460,35
+20250328,094600,74006095,4460,4460,4460,4460,0
+20250328,094500,74006095,4460,4460,4460,4460,1
+20250328,094400,74001635,4465,4465,4465,4465,215
+20250328,094300,73041660,4465,4460,4465,4460,230
+20250328,094200,72014805,4465,4465,4465,4465,18
+20250328,094100,71934435,4460,4460,4460,4460,100
+20250328,094000,71488435,4460,4460,4460,4460,29
+20250328,093900,71359095,4465,4465,4465,4465,397
+20250328,093800,69586490,4465,4465,4465,4465,0
+20250328,093700,69586490,4465,4465,4465,4465,36
+20250328,093600,69425750,4460,4465,4465,4460,20
+20250328,093500,69336545,4460,4465,4465,4460,7
+20250328,093400,69305315,4465,4465,4465,4465,3
+20250328,093300,69291920,4465,4460,4465,4460,12
+20250328,093200,69238390,4460,4465,4465,4460,28
+20250328,093100,69113465,4460,4460,4465,4460,1664
+20250328,093000,61688770,4455,4450,4455,4450,67
+20250328,092900,61390380,4455,4455,4455,4455,0
+20250328,092800,61390380,4455,4455,4455,4455,0
+20250328,092700,61390380,4455,4455,4455,4455,0
+20250328,092600,61390380,4455,4450,4455,4450,1133
+20250328,092500,56345465,4440,4445,4445,4440,742
+20250328,092400,53049625,4450,4450,4450,4450,273
+20250328,092300,51834775,4450,4450,4450,4450,271
+20250328,092200,50628825,4425,4445,4455,4425,10455
+20250328,092100,4320200,4450,4450,4450,4450,0
+20250328,092000,4320200,4450,4450,4450,4450,0
+20250328,091900,4320200,4450,4450,4450,4450,0
+20250328,091800,4320200,4450,4445,4450,4445,24
+20250328,091700,4213495,4450,4450,4450,4450,10
+20250328,091600,4168995,4450,4450,4450,4450,0
+20250328,091500,4168995,4450,4450,4450,4450,59
+20250328,091400,3906445,4450,4450,4450,4450,55
+20250328,091300,3661695,4450,4445,4450,4445,55
+20250328,091200,3417095,4430,4430,4430,4430,0
+20250328,091100,3417095,4430,4430,4430,4430,0
+20250328,091000,3417095,4430,4430,4430,4430,150
+20250328,090900,2752595,4455,4455,4455,4455,6
+20250328,090800,2725865,4440,4440,4440,4440,355
+20250328,090700,1149665,4455,4455,4455,4455,0
+20250328,090600,1149665,4455,4455,4455,4455,0
+20250328,090500,1149665,4455,4455,4455,4455,0
+20250328,090400,1149665,4455,4455,4455,4455,0
+20250328,090300,1149665,4455,4455,4455,4455,247
+20250328,090200,49280,4480,4480,4480,4480,0
+20250328,090100,49280,4480,4480,4480,4480,0
+20250328,090000,49280,4480,4480,4480,4480,11

357120/price/prices-20250301.csv

@@ -1,4 +1,44 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250328,161236,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4460,5,2,0.11,301066630,67825,248.31,4480,4480,4425,5790,3120,4455,4438.87,1.32,0,15785,4498,4476,4458,4436,4418,4467,4427,487,1335,500,3290,5,1,97335354,4341,0.00,0.00,11,0.07,0.00,0.00,5119,20240327,-12.87,3865,20241209,15.39,4560,-2.19,20250305,3900,14.36,20250122,5100,-12.55,20240401,3865,15.39,20241209,0.01,N,357120,500,486 억,,1286515,N,N,160,N,00,N
+20250328,151239,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4450,-5,5,-0.11,277319960,62494,228.79,4480,4480,4425,5790,3120,4455,4437.55,1.32,0,16598,4498,4476,4458,4436,4418,4467,4427,487,1335,500,3290,5,1,97335354,4331,0.00,0.00,11,0.06,0.00,0.00,5119,20240327,-13.07,3865,20241209,15.14,4560,-2.41,20250305,3900,14.10,20250122,5100,-12.75,20240401,3865,15.14,20241209,0.01,N,357120,500,486 억,,1286515,N,N,160,N,00,N
+20250328,141243,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4440,-15,5,-0.34,242644065,54691,200.22,4480,4480,4425,5790,3120,4455,4436.64,1.32,0,19160,4498,4476,4458,4436,4418,4467,4427,487,1335,500,3290,5,1,97335354,4322,0.00,0.00,11,0.06,0.00,0.00,5119,20240327,-13.26,3865,20241209,14.88,4560,-2.63,20250305,3900,13.85,20250122,5100,-12.94,20240401,3865,14.88,20241209,0.01,N,357120,500,486 억,,1286515,N,N,160,N,00,N
+20250328,131238,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4445,-10,5,-0.22,227861325,51361,188.03,4480,4480,4425,5790,3120,4455,4436.47,1.32,0,19823,4498,4476,4458,4436,4418,4467,4427,487,1335,500,3290,5,1,97335354,4327,0.00,0.00,11,0.05,0.00,0.00,5119,20240327,-13.17,3865,20241209,15.01,4560,-2.52,20250305,3900,13.97,20250122,5100,-12.84,20240401,3865,15.01,20241209,0.01,N,357120,500,486 억,,1286515,N,N,160,N,00,N
+20250328,121237,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4445,-10,5,-0.22,224220540,50542,185.03,4480,4480,4425,5790,3120,4455,4436.32,1.32,0,19845,4498,4476,4458,4436,4418,4467,4427,487,1335,500,3290,5,1,97335354,4327,0.00,0.00,11,0.05,0.00,0.00,5119,20240327,-13.17,3865,20241209,15.01,4560,-2.52,20250305,3900,13.97,20250122,5100,-12.84,20240401,3865,15.01,20241209,0.01,N,357120,500,486 억,,1286515,N,N,160,N,00,N
+20250328,111233,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4455,0,3,0.00,206742055,46620,170.68,4480,4480,4425,5790,3120,4455,4434.62,1.32,0,22331,4498,4476,4458,4436,4418,4467,4427,487,1335,500,3290,5,1,97335354,4336,0.00,0.00,11,0.05,0.00,0.00,5119,20240327,-12.97,3865,20241209,15.27,4560,-2.30,20250305,3900,14.23,20250122,5100,-12.65,20240401,3865,15.27,20241209,0.01,N,357120,500,486 억,,1286515,N,N,160,N,00,N
+20250328,101243,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4465,10,2,0.22,81153765,18274,66.90,4480,4480,4425,5790,3120,4455,4440.94,1.32,0,2515,4498,4476,4458,4436,4418,4467,4427,487,1335,500,3290,5,1,97335354,4346,0.00,0.00,11,0.02,0.00,0.00,5119,20240327,-12.78,3865,20241209,15.52,4560,-2.08,20250305,3900,14.49,20250122,5100,-12.45,20240401,3865,15.52,20241209,0.01,N,357120,500,486 억,,1286515,N,N,160,N,00,N
+20250328,091250,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4430,-25,5,-0.56,3417095,769,2.82,4480,4480,4430,5790,3120,4455,4443.56,1.32,0,-355,4498,4476,4458,4436,4418,4467,4427,487,1335,500,3290,5,1,97335354,4312,0.00,0.00,11,0.00,0.00,0.00,5119,20240327,-13.46,3865,20241209,14.62,4560,-2.85,20250305,3900,13.59,20250122,5100,-13.14,20240401,3865,14.62,20241209,0.01,N,357120,500,486 억,,1286515,N,N,160,N,00,N
+20250327,162553,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4455,0,3,0.00,121614482,27315,61.71,4480,4480,4440,5790,3120,4455,4452.30,1.32,0,486,4525,4490,4465,4430,4405,4477,4417,487,1335,500,3290,5,1,97335354,4336,0.00,0.00,11,0.03,0.00,0.00,5119,20240327,-12.97,3865,20241209,15.27,4560,-2.30,20250305,3900,14.23,20250122,5130,-13.16,20240327,3865,15.27,20241209,0.01,N,357120,500,486 억,,1287167,N,N,160,N,00,N
+20250327,151238,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4450,-5,5,-0.11,110723507,24870,56.19,4480,4480,4440,5790,3120,4455,4452.09,1.32,0,563,4525,4490,4465,4430,4405,4477,4417,487,1335,500,3290,5,1,97335354,4331,0.00,0.00,11,0.03,0.00,0.00,5119,20240327,-13.07,3865,20241209,15.14,4560,-2.41,20250305,3900,14.10,20250122,5130,-13.26,20240327,3865,15.14,20241209,0.01,N,357120,500,486 억,,1287167,N,N,322,N,00,N
+20250327,141241,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4450,-5,5,-0.11,97602632,21922,49.53,4480,4480,4440,5790,3120,4455,4452.27,1.32,0,379,4525,4490,4465,4430,4405,4477,4417,487,1335,500,3290,5,1,97335354,4331,0.00,0.00,11,0.02,0.00,0.00,5119,20240327,-13.07,3865,20241209,15.14,4560,-2.41,20250305,3900,14.10,20250122,5130,-13.26,20240327,3865,15.14,20241209,0.01,N,357120,500,486 억,,1287167,N,N,322,N,00,N
+20250327,131233,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4455,0,3,0.00,68673172,15427,34.85,4480,4480,4440,5790,3120,4455,4451.49,1.32,0,-109,4525,4490,4465,4430,4405,4477,4417,487,1335,500,3290,5,1,97335354,4336,0.00,0.00,11,0.02,0.00,0.00,5119,20240327,-12.97,3865,20241209,15.27,4560,-2.30,20250305,3900,14.23,20250122,5130,-13.16,20240327,3865,15.27,20241209,0.01,N,357120,500,486 억,,1287167,N,N,322,N,00,N
+20250327,121245,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4455,0,3,0.00,60239217,13532,30.57,4480,4480,4440,5790,3120,4455,4451.61,1.32,0,-781,4525,4490,4465,4430,4405,4477,4417,487,1335,500,3290,5,1,97335354,4336,0.00,0.00,11,0.01,0.00,0.00,5119,20240327,-12.97,3865,20241209,15.27,4560,-2.30,20250305,3900,14.23,20250122,5130,-13.16,20240327,3865,15.27,20241209,0.01,N,357120,500,486 억,,1287167,N,N,322,N,00,N
+20250327,111238,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4455,0,3,0.00,44171327,9921,22.41,4480,4480,4440,5790,3120,4455,4452.31,1.32,0,-965,4525,4490,4465,4430,4405,4477,4417,487,1335,500,3290,5,1,97335354,4336,0.00,0.00,11,0.01,0.00,0.00,5119,20240327,-12.97,3865,20241209,15.27,4560,-2.30,20250305,3900,14.23,20250122,5130,-13.16,20240327,3865,15.27,20241209,0.01,N,357120,500,486 억,,1287167,N,N,322,N,00,N
+20250327,101233,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4460,5,2,0.11,24304017,5458,12.33,4480,4480,4440,5790,3120,4455,4452.92,1.32,0,-1405,4525,4490,4465,4430,4405,4477,4417,487,1335,500,3290,5,1,97335354,4341,0.00,0.00,11,0.01,0.00,0.00,5119,20240327,-12.87,3865,20241209,15.39,4560,-2.19,20250305,3900,14.36,20250122,5130,-13.06,20240327,3865,15.39,20241209,0.01,N,357120,500,486 억,,1287167,N,N,322,N,00,N
+20250327,091237,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4475,20,2,0.45,1127800,253,0.57,4480,4480,4440,5790,3120,4455,4457.71,1.32,0,11,4525,4490,4465,4430,4405,4477,4417,487,1335,500,3290,5,1,97335354,4356,0.00,0.00,11,0.00,0.00,0.00,5119,20240327,-12.58,3865,20241209,15.78,4560,-1.86,20250305,3900,14.74,20250122,5130,-12.77,20240327,3865,15.78,20241209,0.01,N,357120,500,486 억,,1287167,N,N,322,N,00,N
+20250326,161224,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4455,-5,5,-0.11,197450930,44263,76.32,4460,4500,4440,5790,3125,4460,4460.86,1.33,0,-9168,4500,4480,4455,4435,4410,4490,4445,487,1330,500,3300,5,1,97335354,4336,0.00,0.00,11,0.05,0.00,0.00,5119,20240327,-12.97,3865,20241209,15.27,4560,-2.30,20250305,3900,14.23,20250122,5130,-13.16,20240327,3865,15.27,20241209,0.01,N,357120,500,486 억,,1296268,N,N,322,N,00,N
+20250326,151225,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4450,-10,5,-0.22,183754185,41188,71.02,4460,4500,4440,5790,3125,4460,4461.35,1.33,0,-8459,4500,4480,4455,4435,4410,4490,4445,487,1330,500,3300,5,1,97335354,4331,0.00,0.00,11,0.04,0.00,0.00,5119,20240327,-13.07,3865,20241209,15.14,4560,-2.41,20250305,3900,14.10,20250122,5130,-13.26,20240327,3865,15.14,20241209,0.01,N,357120,500,486 억,,1296268,N,N,1374,N,00,N
+20250326,141223,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4460,0,3,0.00,174284495,39061,67.35,4460,4500,4440,5790,3125,4460,4461.85,1.33,0,-7949,4500,4480,4455,4435,4410,4490,4445,487,1330,500,3300,5,1,97335354,4341,0.00,0.00,11,0.04,0.00,0.00,5119,20240327,-12.87,3865,20241209,15.39,4560,-2.19,20250305,3900,14.36,20250122,5130,-13.06,20240327,3865,15.39,20241209,0.01,N,357120,500,486 억,,1296268,N,N,1374,N,00,N
+20250326,131227,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4450,-10,5,-0.22,137481425,30799,53.11,4460,4500,4440,5790,3125,4460,4463.83,1.33,0,-6163,4500,4480,4455,4435,4410,4490,4445,487,1330,500,3300,5,1,97335354,4331,0.00,0.00,11,0.03,0.00,0.00,5119,20240327,-13.07,3865,20241209,15.14,4560,-2.41,20250305,3900,14.10,20250122,5130,-13.26,20240327,3865,15.14,20241209,0.01,N,357120,500,486 억,,1296268,N,N,1374,N,00,N
+20250326,121232,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4450,-10,5,-0.22,107184235,23989,41.36,4460,4500,4440,5790,3125,4460,4468.06,1.33,0,-4956,4500,4480,4455,4435,4410,4490,4445,487,1330,500,3300,5,1,97335354,4331,0.00,0.00,11,0.02,0.00,0.00,5119,20240327,-13.07,3865,20241209,15.14,4560,-2.41,20250305,3900,14.10,20250122,5130,-13.26,20240327,3865,15.14,20241209,0.01,N,357120,500,486 억,,1296268,N,N,1374,N,00,N
+20250326,111228,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4445,-15,5,-0.34,82667865,18483,31.87,4460,4500,4445,5790,3125,4460,4472.64,1.33,0,-6117,4500,4480,4455,4435,4410,4490,4445,487,1330,500,3300,5,1,97335354,4327,0.00,0.00,11,0.02,0.00,0.00,5119,20240327,-13.17,3865,20241209,15.01,4560,-2.52,20250305,3900,13.97,20250122,5130,-13.35,20240327,3865,15.01,20241209,0.01,N,357120,500,486 억,,1296268,N,N,1374,N,00,N
+20250326,101227,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4465,5,2,0.11,46880130,10452,18.02,4460,4500,4460,5790,3125,4460,4485.28,1.33,0,-5740,4500,4480,4455,4435,4410,4490,4445,487,1330,500,3300,5,1,97335354,4346,0.00,0.00,11,0.01,0.00,0.00,5119,20240327,-12.78,3865,20241209,15.52,4560,-2.08,20250305,3900,14.49,20250122,5130,-12.96,20240327,3865,15.52,20241209,0.01,N,357120,500,486 억,,1296268,N,N,1374,N,00,N
+20250326,091229,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4495,35,2,0.78,18085445,4029,6.95,4460,4500,4460,5790,3125,4460,4488.82,1.33,0,-2868,4500,4480,4455,4435,4410,4490,4445,487,1330,500,3300,5,1,97335354,4375,0.00,0.00,11,0.00,0.00,0.00,5119,20240327,-12.19,3865,20241209,16.30,4560,-1.43,20250305,3900,15.26,20250122,5130,-12.38,20240327,3865,16.30,20241209,0.01,N,357120,500,486 억,,1296268,N,N,1374,N,00,N
+20250325,161218,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4460,5,2,0.11,257890611,57984,142.38,4455,4475,4430,5790,3120,4455,4447.62,1.33,0,1310,4525,4490,4465,4430,4405,4477,4417,487,1335,500,3290,5,1,97335354,4341,0.00,0.00,11,0.06,0.00,0.00,5119,20240327,-12.87,3865,20241209,15.39,4560,-2.19,20250305,3900,14.36,20250122,5130,-13.06,20240327,3865,15.39,20241209,0.01,N,357120,500,486 억,,1295155,N,N,1374,N,00,N
+20250325,151221,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4460,5,2,0.11,242511911,54536,133.92,4455,4475,4430,5790,3120,4455,4446.82,1.33,0,1382,4525,4490,4465,4430,4405,4477,4417,487,1335,500,3290,5,1,97335354,4341,0.00,0.00,11,0.06,0.00,0.00,5119,20240327,-12.87,3865,20241209,15.39,4560,-2.19,20250305,3900,14.36,20250122,5130,-13.06,20240327,3865,15.39,20241209,0.01,N,357120,500,486 억,,1295155,N,N,366,N,00,N
+20250325,141218,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4445,-10,5,-0.22,195933315,44069,108.21,4455,4475,4430,5790,3120,4455,4446.06,1.33,0,1729,4525,4490,4465,4430,4405,4477,4417,487,1335,500,3290,5,1,97335354,4327,0.00,0.00,11,0.05,0.00,0.00,5119,20240327,-13.17,3865,20241209,15.01,4560,-2.52,20250305,3900,13.97,20250122,5130,-13.35,20240327,3865,15.01,20241209,0.01,N,357120,500,486 억,,1295155,N,N,366,N,00,N
+20250325,131310,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4450,-5,5,-0.11,158457775,35627,87.48,4455,4475,4435,5790,3120,4455,4447.69,1.33,0,4300,4525,4490,4465,4430,4405,4477,4417,487,1335,500,3290,5,1,97335354,4331,0.00,0.00,11,0.04,0.00,0.00,5119,20240327,-13.07,3865,20241209,15.14,4560,-2.41,20250305,3900,14.10,20250122,5130,-13.26,20240327,3865,15.14,20241209,0.01,N,357120,500,486 억,,1295155,N,N,366,N,00,N
+20250325,121219,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4445,-10,5,-0.22,138985895,31245,76.72,4455,4475,4435,5790,3120,4455,4448.26,1.33,0,3374,4525,4490,4465,4430,4405,4477,4417,487,1335,500,3290,5,1,97335354,4327,0.00,0.00,11,0.03,0.00,0.00,5119,20240327,-13.17,3865,20241209,15.01,4560,-2.52,20250305,3900,13.97,20250122,5130,-13.35,20240327,3865,15.01,20241209,0.01,N,357120,500,486 억,,1295155,N,N,366,N,00,N
+20250325,111219,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4465,10,2,0.22,117694530,26459,64.97,4455,4475,4435,5790,3120,4455,4448.19,1.33,0,7503,4525,4490,4465,4430,4405,4477,4417,487,1335,500,3290,5,1,97335354,4346,0.00,0.00,11,0.03,0.00,0.00,5119,20240327,-12.78,3865,20241209,15.52,4560,-2.08,20250305,3900,14.49,20250122,5130,-12.96,20240327,3865,15.52,20241209,0.01,N,357120,500,486 억,,1295155,N,N,366,N,00,N
+20250325,101230,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4460,5,2,0.11,36799855,8265,20.30,4455,4470,4440,5790,3120,4455,4452.49,1.33,0,4448,4525,4490,4465,4430,4405,4477,4417,487,1335,500,3290,5,1,97335354,4341,0.00,0.00,11,0.01,0.00,0.00,5119,20240327,-12.87,3865,20241209,15.39,4560,-2.19,20250305,3900,14.36,20250122,5130,-13.06,20240327,3865,15.39,20241209,0.01,N,357120,500,486 억,,1295155,N,N,366,N,00,N
+20250325,091230,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4450,-5,5,-0.11,1446960,325,0.80,4455,4460,4450,5790,3120,4455,4452.18,1.33,0,-213,4525,4490,4465,4430,4405,4477,4417,487,1335,500,3290,5,1,97335354,4331,0.00,0.00,11,0.00,0.00,0.00,5119,20240327,-13.07,3865,20241209,15.14,4560,-2.41,20250305,3900,14.10,20250122,5130,-13.26,20240327,3865,15.14,20241209,0.01,N,357120,500,486 억,,1295155,N,N,366,N,00,N
+20250324,161215,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4455,-45,5,-1.00,181555153,40724,48.86,4500,4500,4440,5850,3150,4500,4458.19,1.34,0,-3682,4570,4535,4485,4450,4400,4552,4467,487,1350,500,3330,5,1,97335354,4336,0.00,0.00,11,0.04,0.00,0.00,5119,20240327,-12.97,3865,20241209,15.27,4560,-2.30,20250305,3900,14.23,20250122,5130,-13.16,20240327,3865,15.27,20241209,0.01,N,357120,500,486 억,,1299740,N,N,366,N,00,N
+20250324,151224,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4455,-45,5,-1.00,153762932,34485,41.38,4500,4500,4440,5850,3150,4500,4458.84,1.34,0,-3543,4570,4535,4485,4450,4400,4552,4467,487,1350,500,3330,5,1,97335354,4336,0.00,0.00,11,0.04,0.00,0.00,5119,20240327,-12.97,3865,20241209,15.27,4560,-2.30,20250305,3900,14.23,20250122,5130,-13.16,20240327,3865,15.27,20241209,0.01,N,357120,500,486 억,,1299740,N,N,588,N,00,N
+20250324,141226,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4460,-40,5,-0.89,119531600,26799,32.15,4500,4500,4440,5850,3150,4500,4460.30,1.34,0,-2357,4570,4535,4485,4450,4400,4552,4467,487,1350,500,3330,5,1,97335354,4341,0.00,0.00,11,0.03,0.00,0.00,5119,20240327,-12.87,3865,20241209,15.39,4560,-2.19,20250305,3900,14.36,20250122,5130,-13.06,20240327,3865,15.39,20241209,0.01,N,357120,500,486 억,,1299740,N,N,588,N,00,N
+20250324,131226,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4455,-45,5,-1.00,98934280,22176,26.61,4500,4500,4440,5850,3150,4500,4461.32,1.34,0,-1423,4570,4535,4485,4450,4400,4552,4467,487,1350,500,3330,5,1,97335354,4336,0.00,0.00,11,0.02,0.00,0.00,5119,20240327,-12.97,3865,20241209,15.27,4560,-2.30,20250305,3900,14.23,20250122,5130,-13.16,20240327,3865,15.27,20241209,0.01,N,357120,500,486 억,,1299740,N,N,588,N,00,N
+20250324,121223,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4465,-35,5,-0.78,59199670,13251,15.90,4500,4500,4455,5850,3150,4500,4467.56,1.34,0,-1348,4570,4535,4485,4450,4400,4552,4467,487,1350,500,3330,5,1,97335354,4346,0.00,0.00,11,0.01,0.00,0.00,5119,20240327,-12.78,3865,20241209,15.52,4560,-2.08,20250305,3900,14.49,20250122,5130,-12.96,20240327,3865,15.52,20241209,0.01,N,357120,500,486 억,,1299740,N,N,588,N,00,N
+20250324,111223,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4465,-35,5,-0.78,49153665,10999,13.20,4500,4500,4455,5850,3150,4500,4468.92,1.34,0,-1254,4570,4535,4485,4450,4400,4552,4467,487,1350,500,3330,5,1,97335354,4346,0.00,0.00,11,0.01,0.00,0.00,5119,20240327,-12.78,3865,20241209,15.52,4560,-2.08,20250305,3900,14.49,20250122,5130,-12.96,20240327,3865,15.52,20241209,0.01,N,357120,500,486 억,,1299740,N,N,588,N,00,N
+20250324,101219,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4460,-40,5,-0.89,20265825,4532,5.44,4500,4500,4455,5850,3150,4500,4471.72,1.34,0,-291,4570,4535,4485,4450,4400,4552,4467,487,1350,500,3330,5,1,97335354,4341,0.00,0.00,11,0.00,0.00,0.00,5119,20240327,-12.87,3865,20241209,15.39,4560,-2.19,20250305,3900,14.36,20250122,5130,-13.06,20240327,3865,15.39,20241209,0.01,N,357120,500,486 억,,1299740,N,N,588,N,00,N
+20250324,091221,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4485,-15,5,-0.33,2054080,457,0.55,4500,4500,4475,5850,3150,4500,4494.70,1.34,0,-102,4570,4535,4485,4450,4400,4552,4467,487,1350,500,3330,5,1,97335354,4365,0.00,0.00,11,0.00,0.00,0.00,5119,20240327,-12.39,3865,20241209,16.04,4560,-1.64,20250305,3900,15.00,20250122,5130,-12.57,20240327,3865,16.04,20241209,0.01,N,357120,500,486 억,,1299740,N,N,588,N,00,N
 20250321,161236,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4500,5,2,0.11,373835219,83343,170.07,4495,4520,4435,5840,3150,4495,4485.50,1.32,0,15023,4545,4520,4495,4470,4445,4520,4470,487,1345,500,3320,5,1,97335354,4380,0.00,0.00,11,0.09,0.00,0.00,5119,20240327,-12.09,3865,20241209,16.43,4560,-1.32,20250305,3900,15.38,20250122,5130,-12.28,20240327,3865,16.43,20241209,0.01,N,357120,500,486 억,,1280444,N,N,588,N,00,N
 20250321,151222,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4480,-15,5,-0.33,301686979,67297,137.33,4495,4520,4435,5840,3150,4495,4482.92,1.32,0,13704,4545,4520,4495,4470,4445,4520,4470,487,1345,500,3320,5,1,97335354,4361,0.00,0.00,11,0.07,0.00,0.00,5119,20240327,-12.48,3865,20241209,15.91,4560,-1.75,20250305,3900,14.87,20250122,5130,-12.67,20240327,3865,15.91,20241209,0.01,N,357120,500,486 억,,1280444,N,N,597,N,00,N
 20250321,141223,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4505,10,2,0.22,220754574,49258,100.52,4495,4520,4435,5840,3150,4495,4481.60,1.32,0,17966,4545,4520,4495,4470,4445,4520,4470,487,1345,500,3320,5,1,97335354,4385,0.00,0.00,11,0.05,0.00,0.00,5119,20240327,-11.99,3865,20241209,16.56,4560,-1.21,20250305,3900,15.51,20250122,5130,-12.18,20240327,3865,16.56,20241209,0.01,N,357120,500,486 억,,1280444,N,N,597,N,00,N

357120/shorts/shorts-20250301.csv

@@ -1,4 +1,9 @@
 stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
+20250326,0,97335354,0,433629002070,0.00
+20250325,0,97335354,0,434115678840,0.00
+20250324,0,97335354,0,433629002070,0.00
+20250321,0,97335354,0,438009093000,0.00
+20250320,0,97335354,0,437522416230,0.00
 20250319,0,97335354,0,437522416230,0.00
 20250318,0,97335354,0,431195618220,0.00
 20250317,0,97335354,0,431682294990,0.00

357120/week/candle-week-42.csv

@@ -1,4 +1,5 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250317,4500,4335,4520,4315,329404,1464509556,00,0.00,N,2,165,
 20250310,4335,4545,4545,4270,293614,1290677846,00,0.00,N,5,-200,
 20250304,4535,4520,4560,4480,373769,1691602013,00,0.00,N,2,15,
 20250224,4520,4230,4545,4220,725513,3204731175,00,0.00,N,2,290,